Just Eat Takeaway.com N.V... (GRUB)
NASDAQ: GRUB
· Real-Time Price · USD
6.72
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
GRUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2022 | 6.17 | 7.32 | 5.79 | 6.72 | 6.72 | 10.71% | 9,442,974 |
| Mar 10, 2022 | 6.16 | 6.18 | 5.94 | 6.07 | 6.07 | -8.72% | 2,262,287 |
| Mar 9, 2022 | 6.31 | 6.68 | 6.26 | 6.65 | 6.65 | 12.14% | 3,170,415 |
| Mar 8, 2022 | 5.74 | 6.16 | 5.57 | 5.93 | 5.93 | -0.34% | 4,063,709 |
| Mar 7, 2022 | 6.47 | 6.55 | 5.91 | 5.95 | 5.95 | -1.98% | 3,304,152 |
| Mar 4, 2022 | 6.35 | 6.44 | 6.02 | 6.07 | 6.07 | -8.72% | 2,510,822 |
| Mar 3, 2022 | 7.39 | 7.40 | 6.59 | 6.65 | 6.65 | -14.52% | 3,108,415 |
| Mar 2, 2022 | 7.88 | 7.88 | 7.58 | 7.78 | 7.78 | 2.64% | 2,406,639 |
| Mar 1, 2022 | 7.81 | 7.96 | 7.52 | 7.58 | 7.58 | -5.84% | 2,442,452 |
| Feb 28, 2022 | 7.80 | 8.16 | 7.80 | 8.05 | 8.05 | 6.06% | 2,279,525 |
| Feb 25, 2022 | 7.53 | 7.61 | 7.31 | 7.59 | 7.59 | -0.39% | 2,543,406 |
| Feb 24, 2022 | 6.83 | 7.63 | 6.79 | 7.62 | 7.62 | 7.93% | 3,463,963 |
| Feb 23, 2022 | 7.51 | 7.54 | 7.05 | 7.06 | 7.06 | -6.24% | 2,206,202 |
| Feb 22, 2022 | 7.65 | 7.80 | 7.44 | 7.53 | 7.53 | -7.72% | 2,637,373 |
| Feb 18, 2022 | 8.38 | 8.38 | 8.09 | 8.16 | 8.16 | -5.99% | 2,220,445 |
| Feb 17, 2022 | 8.95 | 9.00 | 8.59 | 8.68 | 8.68 | -3.34% | 1,977,517 |
| Feb 16, 2022 | 8.92 | 9.01 | 8.81 | 8.98 | 8.98 | 1.93% | 2,055,134 |
| Feb 15, 2022 | 8.64 | 8.87 | 8.54 | 8.81 | 8.81 | 2.09% | 2,299,513 |
| Feb 14, 2022 | 8.54 | 8.73 | 8.44 | 8.63 | 8.63 | 2.49% | 2,297,981 |
| Feb 11, 2022 | 8.98 | 9.10 | 8.38 | 8.42 | 8.42 | -9.17% | 3,257,286 |