Just Eat Takeaway.com N.V. (AMS:TKWY)
Netherlands · Delayed Price · Currency is EUR 20.23
+0.02 (0.10%)
Sep 12, 2025, 5:35 PM CET
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.22 | 20.23 | 20.22 | 20.23 | 20.23 | 0.10% | 338,922 |
| Sep 11, 2025 | 20.22 | 20.23 | 20.21 | 20.21 | 20.21 | -0.10% | 620,506 |
| Sep 10, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.23 | -0.05% | 207,451 |
| Sep 9, 2025 | 20.24 | 20.24 | 20.23 | 20.24 | 20.24 | - | 363,690 |
| Sep 8, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.15% | 343,651 |
| Sep 5, 2025 | 20.21 | 20.21 | 20.20 | 20.21 | 20.21 | 0.05% | 301,138 |
| Sep 4, 2025 | 20.21 | 20.22 | 20.19 | 20.20 | 20.20 | - | 835,446 |
| Sep 3, 2025 | 20.21 | 20.25 | 20.20 | 20.20 | 20.20 | -0.10% | 681,720 |
| Sep 2, 2025 | 20.20 | 20.23 | 20.20 | 20.22 | 20.22 | - | 925,394 |
| Sep 1, 2025 | 20.18 | 20.22 | 20.18 | 20.22 | 20.22 | 0.20% | 362,284 |
| Aug 29, 2025 | 20.19 | 20.20 | 20.17 | 20.18 | 20.18 | - | 261,780 |
| Aug 28, 2025 | 20.17 | 20.19 | 20.17 | 20.18 | 20.18 | 0.05% | 429,854 |
| Aug 27, 2025 | 20.16 | 20.19 | 20.16 | 20.17 | 20.17 | - | 360,238 |
| Aug 26, 2025 | 20.15 | 20.17 | 20.14 | 20.17 | 20.17 | 0.10% | 1,250,934 |
| Aug 25, 2025 | 20.15 | 20.16 | 20.14 | 20.15 | 20.15 | - | 403,459 |
| Aug 22, 2025 | 20.15 | 20.16 | 20.15 | 20.15 | 20.15 | 0.05% | 599,620 |
| 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 |