New Zealand markets closed

Just Eat Takeaway.com N.V. (GRUB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.27-0.75 (-7.49%)
At close: 04:00PM EST
9.25 -0.02 (-0.22%)
After hours: 05:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20229.209.429.159.279.274,213,500
24 Jan 20229.6910.039.5110.0210.022,989,000
21 Jan 202210.6410.7010.3110.3510.352,220,200
20 Jan 202210.8611.0810.7310.7510.751,862,500
19 Jan 202210.7410.8910.6210.6310.631,499,200
18 Jan 202210.8211.0410.6810.6910.691,863,300
14 Jan 202211.0411.2110.7410.8810.882,245,900
13 Jan 202211.0611.1910.8710.9110.914,239,300
12 Jan 202210.3410.3910.1410.1910.192,879,600
11 Jan 20229.659.889.619.829.821,972,100
10 Jan 20229.649.749.449.719.711,689,800
07 Jan 20229.9610.109.919.939.931,715,100
06 Jan 20229.6710.099.569.969.963,516,000
05 Jan 202210.2710.4510.1310.1310.131,978,700
04 Jan 202210.6710.6910.2310.3610.363,770,100
03 Jan 202211.2111.3210.9811.2711.274,269,700
31 Dec 202110.8110.9010.5210.7610.762,340,300
30 Dec 202110.6310.9810.6310.8210.822,101,300
29 Dec 202110.7210.7410.5610.6210.621,427,100
28 Dec 202110.7610.8610.7010.7810.781,554,000
27 Dec 202111.1011.1410.9711.0211.021,256,500
23 Dec 202110.8210.9510.7310.9010.901,436,800
22 Dec 202110.8110.8310.6610.7810.781,614,200
21 Dec 202110.4610.7410.4610.7310.732,342,900
20 Dec 202110.2010.3110.1610.2410.242,453,000
17 Dec 202110.5310.8510.4210.7610.762,418,900
16 Dec 202110.4910.5210.1710.2210.222,923,400
15 Dec 202110.3010.6010.2510.5710.571,992,100
14 Dec 202110.5810.7010.5010.5410.542,174,700
13 Dec 202110.9210.9410.6710.8410.842,374,900
10 Dec 202111.3211.3511.0911.1711.171,152,200
09 Dec 202111.7211.8111.3211.3211.321,593,700
08 Dec 202111.7911.9911.6711.9511.951,326,000
07 Dec 202111.4911.6911.4211.5711.571,993,300
06 Dec 202110.7911.1610.6811.0711.074,377,800
03 Dec 202111.8111.8411.4011.6111.613,250,500
02 Dec 202111.9012.1911.8812.1312.132,625,100
01 Dec 202112.6412.7612.3512.3512.352,756,900
30 Nov 202112.7212.8212.3612.4612.462,844,200
29 Nov 202113.2013.2312.9213.1013.102,243,900
26 Nov 202113.8213.8413.4613.6613.661,874,000
24 Nov 202113.5913.8913.4513.8813.882,034,700
23 Nov 202113.4513.7113.3913.4813.481,803,600
22 Nov 202114.0314.0613.5313.6313.631,616,200
19 Nov 202114.1914.4614.1614.2514.252,413,800
18 Nov 202113.5113.6513.3813.6413.642,189,600
17 Nov 202113.6513.6713.3213.3613.362,251,800
16 Nov 202113.7513.8213.6213.6813.681,232,900
15 Nov 202113.6513.7013.4013.4613.463,086,000
12 Nov 202113.6813.7313.5613.7213.721,645,400
11 Nov 202113.6713.7313.4713.5713.572,188,900
10 Nov 202113.7314.0713.7213.8213.823,737,600
09 Nov 202114.5614.7114.4714.5614.561,747,600
08 Nov 202114.0114.1314.0014.1214.121,177,700
05 Nov 202114.1114.1313.9314.0614.061,182,100
04 Nov 202114.3814.4314.1014.1314.132,181,100
03 Nov 202114.3414.3814.1414.3214.322,430,700
02 Nov 202114.7814.8114.3014.4314.431,731,900
01 Nov 202114.2414.4914.1314.4314.433,433,000
29 Oct 202114.3814.5714.1914.2914.291,339,800
28 Oct 202114.8614.8814.4914.5014.502,296,500
27 Oct 202115.3915.5315.1315.1415.141,423,300
26 Oct 202115.5015.6815.3515.3515.351,888,900
25 Oct 202115.5515.6015.3615.4715.471,435,600
22 Oct 202115.9915.9915.7115.7415.741,309,900
21 Oct 202116.4216.5416.2516.2516.2512,453,300
20 Oct 202116.6516.7816.5616.6616.665,413,500
19 Oct 202116.4716.7416.4516.6816.681,970,300
18 Oct 202116.1816.3616.1016.3416.341,618,300
15 Oct 202115.7416.1315.6916.0616.062,251,400
14 Oct 202114.9615.2214.8015.1915.193,553,700
13 Oct 202114.7014.9514.6214.8714.872,676,200
12 Oct 202115.0815.2114.9214.9614.961,599,200
11 Oct 202114.9614.9814.5614.5614.561,406,600
08 Oct 202115.4415.4815.2615.3115.311,129,300
07 Oct 202115.1815.3715.1615.2215.221,802,300
06 Oct 202115.0615.4015.0415.2415.241,797,000
05 Oct 202115.1815.3815.1815.3415.341,562,000
04 Oct 202115.1615.1614.9315.0315.031,582,000
01 Oct 202114.7114.9714.6514.9014.903,027,400
30 Sep 202114.6214.6914.4814.5314.531,798,700
29 Sep 202114.9615.2014.9514.9914.991,450,200
28 Sep 202114.8815.0214.7114.8514.852,992,100
27 Sep 202115.0615.3815.0215.3515.352,020,300
24 Sep 202115.6315.6515.3015.4015.402,066,200
23 Sep 202116.4116.4215.9916.2416.241,869,700
22 Sep 202115.9316.1615.9215.9915.991,364,500
21 Sep 202116.0416.3916.0416.1616.161,443,600
20 Sep 202116.3416.3916.0016.2216.225,209,400
17 Sep 202117.4617.5317.0217.0517.054,681,900
16 Sep 202117.1317.6417.1017.6217.621,759,700
15 Sep 202117.6417.7117.1417.1817.184,203,900
14 Sep 202118.3918.4218.0518.0818.082,136,700
13 Sep 202118.8718.8918.5018.5318.531,046,700
10 Sep 202118.8718.9218.6818.7618.76825,900
09 Sep 202118.8819.0118.8118.8518.85963,900
08 Sep 202119.3519.4519.0319.1219.121,755,000
07 Sep 202119.4219.6419.2519.3419.341,589,100
03 Sep 202118.9519.3118.9219.2419.242,013,400
02 Sep 202119.5219.5319.2019.3219.322,313,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...