Skip to main content
Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
3.020
+0.090 (3.07%)
Sep 26, 2024, 3:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20243.043.073.023.033.030.33%63,600
Sep 26, 20243.063.073.003.023.023.07%267,000
Sep 25, 20243.003.002.922.932.93-0.34%170,046
Sep 24, 20242.912.952.912.942.945.76%416,800
Sep 23, 20242.782.792.762.782.78-16,900
Sep 20, 20242.772.792.762.782.78-1.77%40,200
Sep 19, 20242.822.832.812.832.832.91%5,700
Sep 18, 20242.722.822.722.752.750.73%3,345
Sep 17, 20242.772.782.732.732.732.63%7,400
Sep 16, 20242.662.682.662.662.66-0.37%13,850
Sep 13, 20242.612.682.612.672.671.52%81,235
Sep 12, 20242.642.642.622.632.63-2.95%18,100
Sep 11, 20242.652.712.622.712.713.44%40,200
Sep 10, 20242.622.632.602.622.62-3.32%46,627
Sep 9, 20242.712.732.712.712.710.74%90,800
Sep 6, 20242.792.792.692.692.69-3.24%8,949
Sep 5, 20242.802.802.772.782.780.72%20,328
Sep 4, 20242.722.772.702.762.76-0.72%26,312
Sep 3, 20242.822.832.782.782.78-3.81%78,303
Aug 30, 20242.862.892.862.892.891.05%11,220
Aug 29, 20242.852.882.842.862.860.35%23,245
Aug 28, 20242.872.872.832.852.85-0.35%19,024
Aug 27, 20242.892.902.862.862.86-2.05%12,312
Aug 26, 20242.922.942.912.922.92-1.02%21,345
Aug 23, 20242.882.962.882.952.952.79%143,500
Aug 22, 20242.912.912.862.872.870.35%19,700
Aug 21, 20242.852.872.842.862.862.14%24,500
Aug 20, 20242.842.852.792.802.80-1.06%96,149
Aug 19, 20242.822.842.822.832.831.43%35,344
Aug 16, 20242.772.802.772.792.790.36%7,034
Aug 15, 20242.782.792.772.782.78-4,840
Aug 14, 20242.802.802.782.782.781.46%13,330
Aug 13, 20242.762.772.722.742.740.37%29,802
Aug 12, 20242.762.762.722.732.730.37%48,200
Aug 9, 20242.702.742.692.722.722.64%76,000
Aug 8, 20242.612.652.602.652.653.52%273,100
Aug 7, 20242.572.642.532.562.569.40%51,400
Aug 6, 20242.322.362.322.342.343.08%34,123
Aug 5, 20242.152.292.152.272.27-4.62%26,939
Aug 2, 20242.322.382.322.382.38-2.06%29,100
Aug 1, 20242.462.472.432.432.43-2.41%29,200
Jul 31, 20242.552.552.482.492.498.73%95,401
Jul 30, 20242.282.312.272.292.290.88%32,200
Jul 29, 20242.242.272.232.272.27-1.73%153,213
Jul 26, 20242.302.332.302.312.31-0.43%24,308
Jul 25, 20242.272.352.262.322.320.43%119,030
Jul 24, 20242.362.372.302.312.31-121,810
Jul 23, 20242.322.332.312.312.31-2.94%30,218
Jul 22, 20242.392.392.362.382.382.59%80,406
Jul 19, 20242.362.372.322.322.32-4.53%9,166
Jul 18, 20242.432.462.432.432.43-0.82%155,336
Jul 17, 20242.402.452.402.452.450.82%86,757
Jul 16, 20242.392.442.392.432.430.41%22,727
Jul 15, 20242.422.452.422.422.42-1.63%20,841
Jul 12, 20242.482.482.462.462.46-0.40%30,208
Jul 11, 20242.472.502.452.472.470.82%27,047
Jul 10, 20242.442.452.432.452.452.94%14,511
Jul 9, 20242.372.392.352.382.38-1.24%18,120
Jul 8, 20242.462.462.412.412.41-1.63%90,668
Jul 5, 20242.472.472.432.452.451.66%103,734
Jul 3, 20242.382.422.382.412.413.43%4,057
Jul 2, 20242.322.332.302.332.33-1.69%52,212
Jul 1, 20242.392.402.362.372.371.72%12,419
Jun 28, 20242.392.392.322.332.33-3.72%291,665
Jun 27, 20242.412.432.412.422.42-0.41%34,247
Jun 26, 20242.442.442.412.432.43-4.71%132,659
Jun 25, 20242.522.562.522.552.55-1.92%79,317
Jun 24, 20242.612.612.582.602.601.56%14,618
Jun 21, 20242.562.572.542.562.56-1.16%35,909
Jun 20, 20242.572.612.562.592.591.97%29,454
Jun 18, 20242.532.552.512.542.54-31,985
Jun 17, 20242.502.542.482.542.543.25%35,239
Jun 14, 20242.482.482.442.462.46-2.38%82,486
Jun 13, 20242.572.572.512.522.52-3.45%27,896
Jun 12, 20242.622.642.582.612.611.56%38,737
Jun 11, 20242.582.592.552.572.57-3.02%20,535
Jun 10, 20242.632.652.622.652.653.92%24,060
Jun 7, 20242.552.572.542.552.55-2.30%8,321
Jun 6, 20242.572.612.572.612.61-0.38%14,774
Jun 5, 20242.612.632.602.622.62-1.50%7,260
Jun 4, 20242.632.662.632.662.66-14,472
Jun 3, 20242.632.672.632.662.663.91%30,883
May 31, 20242.572.592.542.562.56-0.78%87,452
May 30, 20242.632.632.582.582.581.98%35,289
May 29, 20242.552.552.512.532.53-5.24%24,240
May 28, 20242.612.672.612.672.670.38%46,564
May 24, 20242.662.692.652.662.66-2.21%35,825
May 23, 20242.812.812.712.722.72-3.20%17,206
May 22, 20242.832.842.812.812.81-3.10%1,247
May 21, 20242.912.912.872.902.90-3.01%11,314
May 20, 20243.013.012.982.992.99-3.86%26,435
May 17, 20243.103.123.093.113.110.65%17,459
May 16, 20243.113.113.093.093.09-0.64%9,322
May 15, 20243.093.123.063.113.111.63%25,103
May 14, 20243.063.083.043.063.067.75%119,550
May 13, 20242.852.872.842.842.841.79%41,036
May 10, 20242.802.812.782.792.79-13,947
May 9, 20242.782.812.782.792.79-0.71%11,990
May 8, 20242.802.822.792.812.81-1.06%27,543
May 7, 20242.842.872.842.842.84-3.73%53,731