Skip to main content
Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
3.250
-0.080 (-2.40%)
Dec 11, 2024, 10:06 AM EST

Just Eat Takeaway.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20243.303.303.233.253.25-2.40%36,406
Dec 10, 20243.423.423.313.333.33-2.06%63,689
Dec 9, 20243.483.483.383.403.40-2.02%14,351
Dec 6, 20243.423.473.413.473.474.99%29,154
Dec 5, 20243.293.323.263.313.317.65%57,326
Dec 4, 20243.093.123.073.073.07-2.69%5,645
Dec 3, 20243.153.163.103.163.16-3.22%11,040
Dec 2, 20243.193.273.193.263.263.89%40,856
Nov 29, 20243.133.153.133.143.144.60%6,496
Nov 27, 20243.033.043.003.003.00-2.28%29,218
Nov 26, 20243.063.073.033.073.074.07%44,149
Nov 25, 20242.892.952.892.952.952.79%12,013
Nov 22, 20242.862.892.862.872.87-2.28%32,979
Nov 21, 20242.892.942.892.942.94-0.78%3,691
Nov 20, 20243.013.022.942.962.960.27%42,228
Nov 19, 20242.922.972.922.952.95-0.10%15,011
Nov 18, 20242.922.972.922.962.961.37%48,540
Nov 15, 20242.982.992.902.922.92-0.61%25,325
Nov 14, 20242.892.972.892.932.937.71%200,714
Nov 13, 20242.732.772.702.722.7216.02%135,241
Nov 12, 20242.362.372.332.352.35-2.00%11,993
Nov 11, 20242.412.412.382.402.401.05%39,598
Nov 8, 20242.362.382.352.372.37-19,728
Nov 7, 20242.342.402.342.372.376.28%42,792
Nov 6, 20242.212.252.202.232.23-0.45%8,815
Nov 5, 20242.192.252.192.242.24-0.40%28,960
Nov 4, 20242.252.262.252.252.250.40%9,883
Nov 1, 20242.262.262.232.242.240.90%8,478
Oct 31, 20242.282.282.202.222.22-3.90%9,714
Oct 30, 20242.352.372.312.312.31-2.65%19,173
Oct 29, 20242.352.372.352.372.37-0.50%10,756
Oct 28, 20242.392.402.382.392.391.06%42,273
Oct 25, 20242.372.382.362.362.362.16%44,638
Oct 24, 20242.322.322.312.312.31-0.43%8,420
Oct 23, 20242.352.362.322.322.322.20%42,473
Oct 22, 20242.272.302.272.272.27-0.44%32,070
Oct 21, 20242.302.322.262.282.28-2.56%35,468
Oct 18, 20242.322.352.322.342.340.43%29,553
Oct 17, 20242.342.342.312.332.33-2.92%7,203
Oct 16, 20242.492.492.392.402.40-9.19%54,468
Oct 15, 20242.682.682.632.642.64-3.54%14,448
Oct 14, 20242.732.762.722.742.74-17,955
Oct 11, 20242.752.752.722.742.74-5.84%12,397
Oct 10, 20242.882.912.882.912.91-0.34%7,742
Oct 9, 20242.892.932.892.922.92-6,485
Oct 8, 20242.932.932.902.922.92-1.02%20,738
Oct 7, 20242.962.962.932.952.95-1.67%33,790
Oct 4, 20243.043.042.963.003.002.74%8,666
Oct 3, 20242.912.922.892.922.920.31%9,496
Oct 2, 20242.902.942.902.912.91-1.99%10,873
Oct 1, 20243.003.002.962.972.970.68%15,126
Sep 30, 20243.003.002.942.952.95-2.48%13,325
Sep 27, 20243.043.073.023.033.030.17%63,600
Sep 26, 20243.063.073.003.023.023.07%266,980
Sep 25, 20243.003.002.922.932.93-0.34%170,046
Sep 24, 20242.912.952.912.942.945.76%416,762
Sep 23, 20242.782.792.762.782.78-16,852
Sep 20, 20242.772.792.762.782.78-1.59%40,191
Sep 19, 20242.822.832.812.832.832.73%5,695
Sep 18, 20242.722.822.722.752.750.59%3,345
Sep 17, 20242.772.782.732.732.732.78%7,374
Sep 16, 20242.662.682.662.662.66-0.37%6,976
Sep 13, 20242.612.682.612.672.671.52%81,235
Sep 12, 20242.642.642.622.632.63-2.95%18,051
Sep 11, 20242.652.712.622.712.713.40%40,175
Sep 10, 20242.622.632.602.622.62-3.28%46,627
Sep 9, 20242.712.732.712.712.710.74%90,792
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%26,300
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, 20242.852.882.842.862.860.39%23,245
Aug 28, 20242.872.872.832.852.85-0.38%19,024
Aug 27, 20242.892.902.862.862.86-2.16%12,312
Aug 26, 20242.922.942.912.922.92-0.92%21,345
Aug 23, 20242.882.962.882.952.952.86%143,495
Aug 22, 20242.922.922.862.872.870.28%19,686
Aug 21, 20242.852.872.842.862.862.14%24,490
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, 20242.782.792.772.782.78-0.04%4,840
Aug 14, 20242.802.802.782.782.781.50%13,330
Aug 13, 20242.762.772.722.742.740.37%29,802
Aug 12, 20242.762.762.722.732.730.37%48,155
Aug 9, 20242.702.742.692.722.722.64%75,963
Aug 8, 20242.612.652.602.652.653.52%273,137
Aug 7, 20242.572.642.532.562.569.40%51,351
Aug 6, 20242.322.362.322.342.343.08%34,123
Aug 5, 20242.162.292.162.272.27-5.02%26,939
Aug 2, 20242.322.392.322.392.39-1.65%29,109
Aug 1, 20242.462.472.432.432.43-2.41%29,167
Jul 31, 20242.552.552.482.492.498.73%95,401
Jul 30, 20242.282.312.272.292.290.88%32,165
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, 20242.272.352.262.322.320.65%119,030
Jul 24, 20242.362.372.302.312.31-0.22%121,810
Jul 23, 20242.322.332.312.312.31-3.14%30,218