Just Eat Takeaway.com N.V. (AMS:TKWY)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
20.28
+0.01 (0.05%)
Oct 8, 2025, 5:35 PM CET

Just Eat Takeaway.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202520.2620.2920.2620.2720.27-259,010
Oct 7, 202520.2620.2720.2620.2720.270.05%765,455
Oct 6, 202520.2620.2720.2620.2620.26-2,814,228
Oct 3, 202520.2720.2720.2620.2620.26-694,891
Oct 2, 202520.2720.3220.2620.2620.260.10%856,925
Oct 1, 202520.1820.2420.1520.2420.240.25%363,861
Sep 30, 202520.1720.2220.0720.1920.19-0.15%358,942
Sep 29, 202520.2620.2620.1520.2220.22-0.15%558,226
Sep 26, 202520.2620.2620.2420.2520.25-398,752
Sep 25, 202520.2420.2720.2420.2520.25-0.05%515,943
Sep 24, 202520.2420.2720.2320.2620.260.10%604,996
Sep 23, 202520.2420.2520.2420.2420.24-0.05%442,621
Sep 22, 202520.2420.2520.2220.2520.250.15%591,497
Sep 19, 202520.2420.2520.2220.2220.22-0.10%1,522,175
Sep 18, 202520.2420.2520.2220.2420.240.05%1,033,815
Sep 17, 202520.2420.2520.2320.2320.23-518,292
Sep 16, 202520.2420.2520.2320.2320.23-436,501
Sep 15, 202520.2220.2420.2220.2320.23-474,646
Sep 12, 202520.2220.2320.2220.2320.230.10%338,922
Sep 11, 202520.2220.2320.2120.2120.21-0.10%620,506
Sep 10, 202520.2420.2420.2220.2320.23-0.05%207,451
Sep 9, 202520.2420.2420.2320.2420.24-363,690
Sep 8, 202520.2020.2420.2020.2420.240.15%343,651
Sep 5, 202520.2120.2120.2020.2120.210.05%301,138
Sep 4, 202520.2120.2220.1920.2020.20-835,446
Sep 3, 202520.2120.2520.2020.2020.20-0.10%681,720
Sep 2, 202520.2020.2320.2020.2220.22-925,394
Sep 1, 202520.1820.2220.1820.2220.220.20%362,284
Aug 29, 202520.1920.2020.1720.1820.18-261,780
Aug 28, 202520.1720.1920.1720.1820.180.05%429,854
Aug 27, 202520.1620.1920.1620.1720.17-360,238
Aug 26, 202520.1520.1720.1420.1720.170.10%1,250,934
Aug 25, 202520.1520.1620.1420.1520.15-403,459
Aug 22, 202520.1520.1620.1520.1520.150.05%599,620
Aug 21, 202520.1420.1920.1420.1420.14-0.05%449,487
Aug 20, 202520.1420.1720.1420.1520.150.05%522,665
Aug 19, 202520.1520.1520.1420.1420.14-0.05%336,598
Aug 18, 202520.1420.1520.1320.1520.150.10%667,595
Aug 15, 202520.1520.1520.1320.1320.13-0.05%821,512
Aug 14, 202520.1420.1520.1220.1420.14-718,820
Aug 13, 202520.1520.1720.1320.1420.14-0.05%1,385,332
Aug 12, 202520.1720.1820.1520.1520.15-0.05%2,238,250
Aug 11, 202520.1320.1920.1320.1620.160.05%1,197,056
Aug 8, 202520.1320.1720.1220.1520.150.10%747,084
Aug 7, 202520.1320.1420.1220.1320.13-759,767
Aug 6, 202520.1120.1320.1120.1320.130.05%878,722
Aug 5, 202520.1320.1320.1120.1220.12-0.05%1,143,373
Aug 4, 202520.1020.1320.1020.1320.130.45%1,903,431
Aug 1, 202520.0420.0520.0120.0420.04-1,348,655
Jul 31, 202520.0520.0620.0320.0420.04-0.05%744,095