Just Eat Takeaway.com N.V. (AMS:TKWY)
Netherlands · Delayed Price · Currency is EUR 20.06
+0.16 (0.80%)
Oct 29, 2025, 3:36 PM CET
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.05 | 20.14 | 19.90 | 19.90 | 19.90 | -0.75% | 84,657 |
| Oct 27, 2025 | 20.11 | 20.13 | 20.04 | 20.05 | 20.05 | -0.35% | 28,034 |
| Oct 24, 2025 | 20.10 | 20.21 | 20.09 | 20.12 | 20.12 | 0.35% | 124,773 |
| Oct 23, 2025 | 20.03 | 20.17 | 20.03 | 20.05 | 20.05 | -0.50% | 65,448 |
| Oct 22, 2025 | 19.98 | 20.16 | 19.98 | 20.15 | 20.15 | -0.05% | 218,608 |
| Oct 21, 2025 | 20.01 | 20.18 | 20.01 | 20.16 | 20.16 | -0.44% | 72,301 |
| Oct 20, 2025 | 19.86 | 20.25 | 19.83 | 20.25 | 20.25 | 3.85% | 165,438 |
| Oct 17, 2025 | 19.99 | 20.18 | 19.50 | 19.50 | 19.50 | -2.30% | 181,296 |
| Oct 16, 2025 | 19.51 | 20.23 | 19.51 | 19.96 | 19.96 | -0.05% | 168,077 |
| Oct 15, 2025 | 19.69 | 20.12 | 19.40 | 19.97 | 19.97 | -1.48% | 206,440 |
| Oct 14, 2025 | 20.27 | 20.28 | 20.27 | 20.27 | 20.27 | - | 75,772 |
| Oct 13, 2025 | 20.27 | 20.28 | 20.27 | 20.27 | 20.27 | - | 197,736 |
| Oct 10, 2025 | 20.27 | 20.28 | 20.27 | 20.27 | 20.27 | -0.05% | 82,905 |
| Oct 9, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | 20.28 | - | 177,486 |
| Oct 8, 2025 | 20.26 | 20.29 | 20.26 | 20.28 | 20.28 | 0.05% | 574,402 |
| Oct 7, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | 0.05% | 765,455 |
| Oct 6, 2025 | 20.26 | 20.27 | 20.26 | 20.26 | 20.26 | - | 2,814,228 |
| Oct 3, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.26 | - | 694,891 |
| Oct 2, 2025 | 20.27 | 20.32 | 20.26 | 20.26 | 20.26 | 0.10% | 856,925 |
| Oct 1, 2025 | 20.18 | 20.24 | 20.15 | 20.24 | 20.24 | 0.25% | 363,861 |
| Sep 30, 2025 | 20.17 | 20.22 | 20.07 | 20.19 | 20.19 | -0.15% | 358,942 |
| Sep 29, 2025 | 20.26 | 20.26 | 20.15 | 20.22 | 20.22 | -0.15% | 558,226 |
| Sep 26, 2025 | 20.26 | 20.26 | 20.24 | 20.25 | 20.25 | - | 398,752 |
| Sep 25, 2025 | 20.24 | 20.27 | 20.24 | 20.25 | 20.25 | -0.05% | 515,943 |
| Sep 24, 2025 | 20.24 | 20.27 | 20.23 | 20.26 | 20.26 | 0.10% | 604,996 |
| Sep 23, 2025 | 20.24 | 20.25 | 20.24 | 20.24 | 20.24 | -0.05% | 442,621 |
| Sep 22, 2025 | 20.24 | 20.25 | 20.22 | 20.25 | 20.25 | 0.15% | 591,497 |
| Sep 19, 2025 | 20.24 | 20.25 | 20.22 | 20.22 | 20.22 | -0.10% | 1,522,175 |
| Sep 18, 2025 | 20.24 | 20.25 | 20.22 | 20.24 | 20.24 | 0.05% | 1,033,815 |
| Sep 17, 2025 | 20.24 | 20.25 | 20.23 | 20.23 | 20.23 | - | 518,292 |
| Sep 16, 2025 | 20.24 | 20.25 | 20.23 | 20.23 | 20.23 | - | 436,501 |
| Sep 15, 2025 | 20.22 | 20.24 | 20.22 | 20.23 | 20.23 | - | 474,646 |
| 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 |