Just Eat Takeaway.com N.V. (LON:JET)
London · Delayed Price · Currency is GBP · Price in GBp 1,134.00
-14.00 (-1.22%)
Inactive · Last trade price on Dec 24, 2024
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1,118.00 | 1,152.80 | 1,118.00 | 1,134.00 | 1,134.00 | -1.22% | 21,079 |
| Dec 23, 2024 | 1,154.00 | 1,180.00 | 1,126.00 | 1,148.00 | 1,148.00 | -1.71% | 732,205 |
| Dec 20, 2024 | 1,156.24 | 1,174.00 | 1,132.00 | 1,168.00 | 1,168.00 | 0.86% | 275,204 |
| Dec 19, 2024 | 1,142.40 | 1,176.00 | 1,132.00 | 1,158.00 | 1,158.00 | -0.17% | 484,161 |
| Dec 18, 2024 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.61% | 111,379 |
| Dec 17, 2024 | 1,172.00 | 1,222.00 | 1,172.00 | 1,216.00 | 1,216.00 | 1.16% | 63,977 |
| Dec 16, 2024 | 1,253.68 | 1,264.39 | 1,183.12 | 1,202.00 | 1,202.00 | -4.60% | 126,449 |
| Dec 13, 2024 | 1,282.08 | 1,291.47 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 85,834 |
| Dec 12, 2024 | 1,302.00 | 1,318.84 | 1,269.16 | 1,290.00 | 1,290.00 | -0.15% | 81,215 |
| Dec 11, 2024 | 1,324.00 | 1,324.00 | 1,282.84 | 1,292.00 | 1,292.00 | -2.42% | 119,321 |
| Dec 10, 2024 | 1,337.68 | 1,362.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.50% | 110,443 |
| Dec 9, 2024 | 1,342.00 | 1,391.81 | 1,342.00 | 1,358.00 | 1,358.00 | -1.16% | 182,071 |
| Dec 6, 2024 | 1,306.00 | 1,376.00 | 1,300.00 | 1,374.00 | 1,374.00 | 4.57% | 590,099 |
| Dec 5, 2024 | 1,234.00 | 1,322.00 | 1,234.00 | 1,314.00 | 1,314.00 | 7.18% | 222,063 |
| Dec 4, 2024 | 1,265.80 | 1,274.00 | 1,226.00 | 1,226.00 | 1,226.00 | -3.16% | 197,981 |
| Dec 3, 2024 | 1,310.00 | 1,312.00 | 1,250.00 | 1,266.00 | 1,266.00 | -2.47% | 195,013 |
| Dec 2, 2024 | 1,250.44 | 1,310.00 | 1,248.88 | 1,298.00 | 1,298.00 | 3.18% | 236,086 |
| Nov 29, 2024 | 1,226.00 | 1,276.00 | 1,225.12 | 1,258.00 | 1,258.00 | 2.44% | 423,345 |
| Nov 28, 2024 | 1,215.76 | 1,248.00 | 1,202.00 | 1,228.00 | 1,228.00 | 1.32% | 145,111 |
| Nov 27, 2024 | 1,240.00 | 1,250.00 | 1,206.00 | 1,212.00 | 1,212.00 | -2.73% | 123,698 |
| Nov 26, 2024 | 1,190.00 | 1,246.00 | 1,178.00 | 1,246.00 | 1,246.00 | 4.71% | 92,035 |
| Nov 25, 2024 | 1,178.00 | 1,192.00 | 1,164.88 | 1,190.00 | 1,190.00 | 2.76% | 284,739 |
| Nov 22, 2024 | 1,184.00 | 1,194.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.86% | 239,341 |
| Nov 21, 2024 | 1,210.00 | 1,210.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.51% | 64,177 |
| Nov 20, 2024 | 1,192.00 | 1,222.00 | 1,176.00 | 1,186.00 | 1,186.00 | 0.34% | 243,969 |
| Nov 19, 2024 | 1,198.00 | 1,212.59 | 1,166.36 | 1,182.00 | 1,182.00 | - | 183,001 |
| Nov 18, 2024 | 1,180.00 | 1,208.00 | 1,170.00 | 1,182.00 | 1,182.00 | 0.68% | 68,243 |
| Nov 15, 2024 | 1,178.00 | 1,222.88 | 1,163.92 | 1,174.00 | 1,174.00 | -0.34% | 310,938 |
| Nov 14, 2024 | 1,088.00 | 1,188.88 | 1,056.98 | 1,178.00 | 1,178.00 | 9.07% | 685,489 |
| Nov 13, 2024 | 1,132.00 | 1,154.00 | 1,068.63 | 1,080.00 | 1,080.00 | 14.77% | 1,282,605 |
| Nov 12, 2024 | 938.00 | 950.00 | 932.91 | 941.00 | 941.00 | -0.95% | 117,170 |
| Nov 11, 2024 | 940.00 | 963.34 | 922.66 | 950.00 | 950.00 | 1.82% | 130,905 |
| Nov 8, 2024 | 932.75 | 942.66 | 910.00 | 933.00 | 933.00 | 0.54% | 210,707 |
| Nov 7, 2024 | 899.00 | 946.00 | 898.00 | 928.00 | 928.00 | 5.45% | 195,315 |
| Nov 6, 2024 | 901.00 | 906.00 | 872.20 | 880.00 | 880.00 | -0.56% | 98,338 |
| Nov 5, 2024 | 884.88 | 887.00 | 862.00 | 885.00 | 885.00 | -0.34% | 149,501 |
| Nov 4, 2024 | 887.12 | 902.00 | 883.66 | 888.00 | 888.00 | - | 52,732 |
| Nov 1, 2024 | 889.00 | 892.00 | 870.00 | 888.00 | 888.00 | 0.34% | 156,883 |
| Oct 31, 2024 | 903.99 | 908.34 | 879.56 | 885.00 | 885.00 | -2.85% | 144,076 |
| Oct 30, 2024 | 926.96 | 938.12 | 911.00 | 911.00 | 911.00 | -1.73% | 286,854 |
| Oct 29, 2024 | 938.00 | 938.00 | 923.00 | 927.00 | 927.00 | -1.49% | 195,891 |
| Oct 28, 2024 | 940.68 | 953.17 | 930.00 | 941.00 | 941.00 | 0.75% | 162,566 |
| Oct 25, 2024 | 918.10 | 936.58 | 909.00 | 934.00 | 934.00 | 0.32% | 93,253 |
| Oct 24, 2024 | 924.00 | 938.99 | 914.00 | 931.00 | 931.00 | - | 68,451 |
| Oct 23, 2024 | 896.93 | 934.80 | 896.93 | 931.00 | 931.00 | 2.99% | 173,802 |
| Oct 22, 2024 | 894.00 | 905.34 | 887.00 | 904.00 | 904.00 | 0.78% | 66,772 |
| Oct 21, 2024 | 909.89 | 923.13 | 897.00 | 897.00 | 897.00 | -2.07% | 83,943 |
| Oct 18, 2024 | 908.00 | 922.00 | 904.64 | 916.00 | 916.00 | 0.66% | 126,310 |
| Oct 17, 2024 | 937.00 | 945.00 | 908.00 | 910.00 | 910.00 | -3.60% | 1,245,583 |
| Oct 16, 2024 | 1,010.00 | 1,020.00 | 935.89 | 944.00 | 944.00 | -8.70% | 290,031 |