Just Eat Takeaway.com N.V. (AMS:TKWY)
Netherlands flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.0520.1419.9019.9019.90-0.75%84,657
Oct 27, 202520.1120.1320.0420.0520.05-0.35%28,034
Oct 24, 202520.1020.2120.0920.1220.120.35%124,773
Oct 23, 202520.0320.1720.0320.0520.05-0.50%65,448
Oct 22, 202519.9820.1619.9820.1520.15-0.05%218,608
Oct 21, 202520.0120.1820.0120.1620.16-0.44%72,301
Oct 20, 202519.8620.2519.8320.2520.253.85%165,438
Oct 17, 202519.9920.1819.5019.5019.50-2.30%181,296
Oct 16, 202519.5120.2319.5119.9619.96-0.05%168,077
Oct 15, 202519.6920.1219.4019.9719.97-1.48%206,440
Oct 14, 202520.2720.2820.2720.2720.27-75,772
Oct 13, 202520.2720.2820.2720.2720.27-197,736
Oct 10, 202520.2720.2820.2720.2720.27-0.05%82,905
Oct 9, 202520.2720.2920.2720.2820.28-177,486
Oct 8, 202520.2620.2920.2620.2820.280.05%574,402
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