Just Eat Takeaway.com N.V. (FRA:T5W)
Germany · Delayed Price · Currency is EUR 20.25
+0.08 (0.40%)
Last updated: Sep 25, 2025, 9:47 AM CET
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59 |
| Sep 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - | 59 |
| Sep 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% | 59 |
| Sep 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% | 59 |
| Sep 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% | 59 |
| Sep 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% | 59 |
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.05% | 59 |
| Sep 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | 59 |
| Sep 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% | 59 |
| Sep 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% | 59 |
| Sep 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 59 |
| Sep 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% | 59 |
| Sep 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | 59 |
| 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 | - | 765 |
| Aug 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% | 765 |
| Aug 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 765 |
| Aug 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% | 765 |
| Aug 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% | 765 |
| Aug 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% | 765 |
| Aug 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.20% | 765 |
| Aug 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% | 765 |
| Aug 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.05% | 765 |
| Aug 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 765 |
| Aug 14, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% | 765 |
| Aug 13, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% | 765 |
| Aug 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.05% | 765 |
| Aug 11, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% | 765 |
| Aug 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 765 |
| Aug 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% | 765 |
| Aug 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% | 765 |
| Aug 5, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.05% | 765 |
| Aug 4, 2025 | 19.97 | 20.19 | 19.97 | 20.06 | 20.06 | 0.45% | 765 |
| Aug 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% | 535 |
| Jul 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.15% | 535 |
| Jul 30, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | -0.20% | 535 |
| Jul 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% | 400 |
| Jul 28, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | 20.01 | 0.05% | 400 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% | 9 |
| Jul 24, 2025 | 19.88 | 20.02 | 19.88 | 20.02 | 20.02 | -0.50% | 9 |
| Jul 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.70% | 50 |
| Jul 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% | 50 |
| Jul 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | 50 |
| Jul 18, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 3.01% | 50 |
| Jul 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.04% | 5 |