Just Eat Takeaway.com N.V. (AMS:TKWY)
Netherlands · Delayed Price · Currency is EUR 20.15
+0.01 (0.05%)
Aug 22, 2025, 5:35 PM CET
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.15 | 20.16 | 20.15 | 20.15 | 20.15 | 0.05% | 404,570 |
| Aug 21, 2025 | 20.14 | 20.19 | 20.14 | 20.14 | 20.14 | -0.05% | 449,487 |
| Aug 20, 2025 | 20.14 | 20.17 | 20.14 | 20.15 | 20.15 | 0.05% | 522,665 |
| Aug 19, 2025 | 20.15 | 20.15 | 20.14 | 20.14 | 20.14 | -0.05% | 336,598 |
| Aug 18, 2025 | 20.14 | 20.15 | 20.13 | 20.15 | 20.15 | 0.10% | 667,595 |
| Aug 15, 2025 | 20.15 | 20.15 | 20.13 | 20.13 | 20.13 | -0.05% | 821,512 |
| Aug 14, 2025 | 20.14 | 20.15 | 20.12 | 20.14 | 20.14 | - | 718,820 |
| Aug 13, 2025 | 20.15 | 20.17 | 20.13 | 20.14 | 20.14 | -0.05% | 1,385,332 |
| Aug 12, 2025 | 20.17 | 20.18 | 20.15 | 20.15 | 20.15 | -0.05% | 2,238,250 |
| Aug 11, 2025 | 20.13 | 20.19 | 20.13 | 20.16 | 20.16 | 0.05% | 1,197,056 |
| Aug 8, 2025 | 20.13 | 20.17 | 20.12 | 20.15 | 20.15 | 0.10% | 747,084 |
| Aug 7, 2025 | 20.13 | 20.14 | 20.12 | 20.13 | 20.13 | - | 759,767 |
| Aug 6, 2025 | 20.11 | 20.13 | 20.11 | 20.13 | 20.13 | 0.05% | 878,722 |
| Aug 5, 2025 | 20.13 | 20.13 | 20.11 | 20.12 | 20.12 | -0.05% | 1,143,373 |
| Aug 4, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 0.45% | 1,903,431 |
| Aug 1, 2025 | 20.04 | 20.05 | 20.01 | 20.04 | 20.04 | - | 1,348,655 |
| Jul 31, 2025 | 20.05 | 20.06 | 20.03 | 20.04 | 20.04 | -0.05% | 744,095 |
| Jul 30, 2025 | 20.06 | 20.10 | 20.04 | 20.05 | 20.05 | -0.05% | 708,375 |
| Jul 29, 2025 | 20.09 | 20.09 | 20.05 | 20.06 | 20.06 | -0.30% | 1,195,727 |
| Jul 28, 2025 | 20.08 | 20.12 | 20.06 | 20.12 | 20.12 | 0.20% | 789,300 |
| Jul 25, 2025 | 20.08 | 20.08 | 20.05 | 20.08 | 20.08 | - | 719,235 |
| Jul 24, 2025 | 20.09 | 20.09 | 20.06 | 20.08 | 20.08 | - | 852,036 |
| Jul 23, 2025 | 20.08 | 20.11 | 20.08 | 20.08 | 20.08 | -0.10% | 1,636,248 |
| Jul 22, 2025 | 20.10 | 20.12 | 20.08 | 20.10 | 20.10 | -0.05% | 2,146,506 |
| Jul 21, 2025 | 20.09 | 20.16 | 20.07 | 20.11 | 20.11 | 0.20% | 4,580,352 |
| Jul 18, 2025 | 19.53 | 20.12 | 19.45 | 20.07 | 20.07 | 2.82% | 4,924,633 |
| Jul 17, 2025 | 19.50 | 19.54 | 19.43 | 19.52 | 19.52 | 0.15% | 1,083,758 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.41 | 19.49 | 19.49 | -1.17% | 1,791,513 |
| Jul 15, 2025 | 19.61 | 19.90 | 19.59 | 19.72 | 19.72 | 0.36% | 2,132,212 |
| Jul 14, 2025 | 19.60 | 19.65 | 19.56 | 19.65 | 19.65 | - | 209,502 |
| Jul 11, 2025 | 19.48 | 19.65 | 19.45 | 19.65 | 19.65 | 0.98% | 1,056,405 |
| Jul 10, 2025 | 19.49 | 19.49 | 19.41 | 19.46 | 19.46 | -0.21% | 490,862 |
| Jul 9, 2025 | 19.48 | 19.50 | 19.40 | 19.50 | 19.50 | 0.36% | 635,944 |
| Jul 8, 2025 | 19.41 | 19.50 | 19.36 | 19.43 | 19.43 | - | 1,325,767 |
| Jul 7, 2025 | 19.40 | 19.43 | 19.38 | 19.43 | 19.43 | 0.15% | 703,479 |
| Jul 4, 2025 | 19.41 | 19.46 | 19.38 | 19.40 | 19.40 | -0.15% | 402,047 |
| Jul 3, 2025 | 19.40 | 19.48 | 19.38 | 19.43 | 19.43 | 0.26% | 434,582 |
| Jul 2, 2025 | 19.41 | 19.43 | 19.17 | 19.38 | 19.38 | -0.15% | 1,916,390 |
| Jul 1, 2025 | 19.45 | 19.46 | 19.38 | 19.41 | 19.41 | -0.10% | 741,394 |
| Jun 30, 2025 | 19.49 | 19.51 | 19.42 | 19.43 | 19.43 | -0.31% | 787,224 |
| Jun 27, 2025 | 19.45 | 19.51 | 19.45 | 19.49 | 19.49 | 0.21% | 405,862 |
| Jun 26, 2025 | 19.50 | 19.52 | 19.43 | 19.45 | 19.45 | -0.31% | 912,652 |
| Jun 25, 2025 | 19.52 | 19.58 | 19.51 | 19.51 | 19.51 | -0.20% | 384,021 |
| Jun 24, 2025 | 19.54 | 19.61 | 19.51 | 19.55 | 19.55 | 0.10% | 419,209 |
| Jun 23, 2025 | 19.45 | 19.57 | 19.45 | 19.53 | 19.53 | 0.46% | 955,056 |
| Jun 20, 2025 | 19.50 | 19.51 | 19.44 | 19.44 | 19.44 | -0.31% | 1,156,448 |
| Jun 19, 2025 | 19.49 | 19.52 | 19.49 | 19.50 | 19.50 | - | 722,261 |
| Jun 18, 2025 | 19.50 | 19.52 | 19.49 | 19.50 | 19.50 | - | 1,025,847 |
| Jun 17, 2025 | 19.50 | 19.52 | 19.48 | 19.50 | 19.50 | - | 1,132,580 |
| Jun 16, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.50 | - | 263,699 |