Just Eat Takeaway.com N.V. (FRA:T5W)
Germany · Delayed Price · Currency is EUR 20.07
-0.01 (-0.05%)
At close: Oct 23, 2025
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% | - |
| Oct 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.45% | - |
| Oct 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.65% | - |
| Oct 20, 2025 | 19.43 | 20.04 | 19.43 | 20.04 | 20.04 | 0.75% | 293 |
| Oct 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.10% | - |
| Oct 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% | - |
| Oct 15, 2025 | 20.34 | 20.34 | 19.93 | 19.93 | 19.93 | -1.29% | 20 |
| Oct 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.35% | - |
| Oct 13, 2025 | 20.19 | 20.26 | 20.19 | 20.26 | 20.26 | 0.25% | 35 |
| Oct 10, 2025 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | 0.25% | 31 |
| Oct 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.20% | - |
| Oct 8, 2025 | 20.19 | 20.20 | 20.19 | 20.20 | 20.20 | 0.10% | 171 |
| Oct 7, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - | - |
| Oct 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% | - |
| Oct 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% | - |
| Oct 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% | - |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.65% | - |
| Sep 30, 2025 | 20.14 | 20.14 | 20.01 | 20.01 | 20.01 | -1.19% | 250 |
| Sep 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% | - |
| Sep 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% | - |
| Sep 25, 2025 | 20.18 | 20.25 | 20.18 | 20.25 | 20.25 | 0.40% | 200 |
| Sep 24, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.17 | -0.35% | 20 |
| Sep 23, 2025 | 20.17 | 20.24 | 20.17 | 20.24 | 20.24 | - | 12 |
| Sep 22, 2025 | 20.14 | 20.24 | 20.14 | 20.24 | 20.24 | 0.30% | 34 |
| Sep 19, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% | - |
| Sep 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - | - |
| Sep 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% | - |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% | - |
| Sep 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% | - |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% | - |
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% | - |
| Sep 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Sep 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% | - |
| Sep 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% | - |
| Sep 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Sep 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% | - |
| Sep 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | - |
| Sep 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% | 59 |
| Sep 1, 2025 | 20.10 | 20.18 | 20.10 | 20.18 | 20.18 | 0.30% | 59 |
| Aug 29, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 0.15% | 40 |
| Aug 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | - |
| Aug 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% | - |
| Aug 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Aug 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% | - |
| Aug 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% | - |
| Aug 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% | - |
| Aug 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.20% | - |
| Aug 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% | - |
| Aug 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.05% | - |
| Aug 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | - |