Financial News
Takeaway.com NV (OP: TKAYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2020 | 114.10 | 114.10 | 114.10 | 0 | +1.10(+0.98%) | |
| Dec 28, 2020 | 113.32 | 113.32 | 113.00 | 113.00 | 20,345 | +2.25(+2.03%) |
| Dec 24, 2020 | 110.75 | 110.75 | 110.75 | 110.75 | 100 | +0.75(+0.68%) |
| Dec 23, 2020 | 110.00 | 110.00 | 110.00 | 20 | +0.00(+0.00%) | |
| Dec 22, 2020 | 110.00 | 110.00 | 110.00 | 110.00 | 645 | +0.95(+0.87%) |
| Dec 21, 2020 | 109.05 | 109.05 | 109.05 | 109.05 | 200 | +2.05(+1.92%) |
| Dec 18, 2020 | 107.67 | 107.70 | 107.00 | 107.00 | 22,100 | +0.95(+0.90%) |
| Dec 16, 2020 | 106.05 | 106.05 | 106.05 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 104.00 | 104.00 | 106.05 | 471 | +2.05(+1.97%) | |
| Dec 11, 2020 | 104.00 | 104.00 | 104.00 | 0 | -0.10(-0.10%) | |
| Dec 10, 2020 | 104.10 | 104.10 | 104.10 | 104.10 | 1,502 | +1.60(+1.56%) |
| Dec 09, 2020 | 102.50 | 102.50 | 102.50 | 102.50 | 150 | -0.80(-0.77%) |
| Dec 08, 2020 | 103.30 | 103.30 | 103.30 | 278 | +0.00(+0.00%) | |
| Dec 04, 2020 | 103.30 | 103.30 | 103.30 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 103.30 | 103.30 | 103.30 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 103.30 | 103.30 | 103.30 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 103.30 | 103.30 | 103.30 | 0 | -3.60(-3.37%) | |
| Nov 20, 2020 | 106.90 | 106.90 | 106.90 | 0 | -4.50(-4.04%) | |
| Nov 19, 2020 | 111.40 | 111.40 | 111.40 | 74 | +0.00(+0.00%) | |
| Nov 18, 2020 | 111.40 | 111.40 | 111.40 | 65 | +0.00(+0.00%) | |
| Nov 16, 2020 | 111.40 | 111.40 | 111.40 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 111.40 | 111.40 | 111.40 | 220 | +0.00(+0.00%) | |
| Nov 12, 2020 | 111.90 | 111.90 | 111.40 | 111.40 | 622 | +0.24(+0.22%) |
| Nov 11, 2020 | 110.74 | 111.16 | 110.74 | 111.16 | 30,489 | -9.84(-8.13%) |
| Nov 09, 2020 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 121.00 | 121.00 | 121.00 | 43 | +0.00(+0.00%) | |
| Oct 23, 2020 | 121.00 | 121.00 | 121.00 | 0 | +1.60(+1.34%) | |
| Oct 16, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Sep 08, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Aug 14, 2020 | 119.40 | 119.40 | 119.40 | 0 | +0.00(+0.00%) | |
| Aug 13, 2020 | 119.40 | 119.40 | 119.40 | 119.40 | 100 | +12.70(+11.90%) |
| Aug 10, 2020 | 106.70 | 106.70 | 106.70 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 106.70 | 106.70 | 106.70 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 106.70 | 106.70 | 106.70 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 106.70 | 106.70 | 106.70 | 0 | +0.00(+0.00%) | |
| Jul 08, 2020 | 106.70 | 106.70 | 106.70 | 0 | -4.32(-3.89%) | |
| Jul 06, 2020 | 111.02 | 111.02 | 111.02 | 0 | +9.02(+8.84%) | |
| Jun 24, 2020 | 102.00 | 102.00 | 102.00 | 0 | +4.50(+4.62%) | |
| Jun 19, 2020 | 97.50 | 97.50 | 97.50 | 0 | -1.80(-1.81%) | |
| Jun 16, 2020 | 99.30 | 99.30 | 99.30 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 99.30 | 99.30 | 99.30 | 10 | +0.00(+0.00%) | |
| Jun 12, 2020 | 99.30 | 99.30 | 99.30 | 4 | +0.00(+0.00%) | |
| Jun 10, 2020 | 99.30 | 99.30 | 99.30 | 0 | -6.70(-6.32%) | |
| May 15, 2020 | 106.00 | 106.00 | 106.00 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 106.00 | 106.00 | 106.00 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 106.00 | 106.00 | 106.00 | 0 | +4.12(+4.05%) | |
| May 06, 2020 | 101.88 | 101.88 | 101.88 | 0 | +1.88(+1.88%) | |
| Apr 13, 2020 | 100.00 | 100.00 | 100.00 | 0 | -10.00(-9.09%) | |
| Apr 09, 2020 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 | +32.00(+41.03%) |
| Apr 03, 2020 | 78.00 | 78.00 | 78.00 | 0 | -0.50(-0.64%) | |
| Apr 02, 2020 | 78.50 | 78.50 | 78.50 | 3 | +0.00(+0.00%) | |
| Apr 01, 2020 | 78.50 | 78.50 | 78.50 | 78.50 | 51 | -0.25(-0.32%) |
| Mar 31, 2020 | 78.75 | 78.75 | 78.75 | 3 | +0.00(+0.00%) | |
| Mar 20, 2020 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 78.75 | 78.75 | 78.75 | 0 | -9.36(-10.62%) | |
| Mar 11, 2020 | 88.11 | 88.11 | 88.11 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 88.11 | 88.11 | 88.11 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 88.11 | 88.11 | 88.11 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 88.11 | 88.11 | 88.11 | 88.11 | 488 | -4.57(-4.93%) |
| Feb 26, 2020 | 92.68 | 92.68 | 92.68 | 92.68 | 1,387 | -5.32(-5.43%) |
| Feb 19, 2020 | 98.00 | 98.00 | 98.00 | 0 | -5.98(-5.75%) | |
| Feb 12, 2020 | 103.98 | 103.98 | 103.98 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 103.98 | 103.98 | 103.98 | 103.98 | 233 | +10.98(+11.81%) |
| Feb 10, 2020 | 93.00 | 93.00 | 93.00 | 10 | +0.00(+0.00%) | |
| Jan 24, 2020 | 93.00 | 93.00 | 93.00 | 0 | -1.70(-1.80%) | |
| Jan 23, 2020 | 94.70 | 94.70 | 94.70 | 94.70 | 2,500 | +0.86(+0.92%) |
| Jan 06, 2020 | 93.84 | 93.84 | 93.84 | 0 | +0.80(+0.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
