Just Eat Takeaway.com N.V. (FRA:T5W)
Germany · Delayed Price · Currency is EUR 20.00
-0.04 (-0.20%)
At close: Jul 30, 2025, 10:00 PM CET
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | -0.30% | - |
| Jul 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.15% | - |
| Jul 30, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | - | -0.20% | 535 |
| Jul 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | - | 0.15% | 400 |
| Jul 28, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | - | 0.05% | 400 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.10% | 9 |
| Jul 24, 2025 | 19.88 | 20.02 | 19.88 | 20.02 | - | -0.50% | 9 |
| Jul 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.70% | 50 |
| Jul 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | -0.35% | 50 |
| Jul 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 0.25% | 50 |
| Jul 18, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | - | 3.01% | 50 |
| Jul 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | -1.04% | 5 |
| Jul 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 0.20% | 5 |
| Jul 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | 0.31% | 5 |
| Jul 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | 0.67% | 5 |
| Jul 11, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | - | -0.21% | 5 |
| Jul 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.36% | 5 |
| Jul 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | - |
| Jul 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.16% | 5 |
| Jul 7, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | -0.18% | 5 |
| Jul 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | -0.08% | 5 |
| Jul 3, 2025 | 19.31 | 19.38 | 19.31 | 19.38 | - | 0.10% | 5 |
| Jul 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.03% | - |
| Jul 1, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -0.39% | - |
| Jun 30, 2025 | 19.42 | 19.43 | 19.42 | 19.43 | - | 0.26% | 15 |
| Jun 27, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | - | -0.36% | 50 |
| Jun 26, 2025 | 19.44 | 19.45 | 19.44 | 19.45 | - | -0.15% | 50 |
| Jun 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | -0.64% | 100 |
| Jun 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | 1.45% | 100 |
| Jun 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | -0.51% | 100 |
| Jun 20, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | -0.03% | 100 |
| Jun 19, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | - | 100 |
| Jun 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | - | - |
| Jun 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | - | - |
| Jun 16, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.78% | - |
| Jun 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -0.62% | 100 |
| Jun 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.15% | 100 |
| Jun 11, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | -0.10% | 100 |
| Jun 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | 0.13% | - |
| Jun 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | - | - |
| Jun 6, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.08% | 100 |
| Jun 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | 0.03% | - |
| Jun 4, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -0.13% | - |
| Jun 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.18% | 100 |
| Jun 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.08% | 100 |
| May 30, 2025 | 19.42 | 19.42 | 19.41 | 19.41 | - | 0.05% | 308 |
| May 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.26% | 20 |
| May 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -0.21% | - |
| May 27, 2025 | 19.34 | 19.39 | 19.34 | 19.39 | - | 0.23% | 20 |
| May 26, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -0.08% | 28 |