Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.370
-0.020 (-0.46%)
May 30, 2025, 2:17 PM EDT

Just Eat Takeaway.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20254.354.374.354.374.37-0.46%9,548
May 29, 20254.364.404.364.394.390.99%11,678
May 28, 20254.344.364.344.354.350.16%36,356
May 27, 20254.364.364.334.344.34-0.23%2,748
May 23, 20254.344.364.344.354.350.46%9,209
May 22, 20254.344.354.334.334.33-0.12%3,277
May 21, 20254.354.364.344.344.340.35%33,309
May 20, 20254.304.354.304.324.320.70%18,075
May 19, 20254.294.304.294.294.291.42%2,911
May 16, 20254.254.254.234.234.23-0.70%1,682
May 15, 20254.264.274.254.264.26-0.02%3,898
May 14, 20254.274.304.264.264.26-0.21%1,712
May 13, 20254.244.274.244.274.270.95%17,402
May 12, 20254.244.244.214.234.23-1.40%9,143
May 9, 20254.294.314.294.294.290.70%15,939
May 8, 20254.304.314.264.264.26-1.50%5,927
May 7, 20254.324.354.324.334.33-1,350
May 6, 20254.324.334.324.334.330.12%1,572
May 5, 20254.324.334.304.324.32-0.23%10,289
May 2, 20254.314.334.314.334.330.09%978
May 1, 20254.304.394.304.334.330.37%1,166
Apr 30, 20254.304.324.294.314.31-0.12%13,985
Apr 29, 20254.324.364.314.324.32-0.23%16,315
Apr 28, 20254.304.334.184.334.330.12%2,256
Apr 25, 20254.294.374.294.324.320.47%24,864
Apr 24, 20254.294.304.284.304.300.44%3,547
Apr 23, 20254.294.304.284.284.28-0.44%2,048
Apr 22, 20254.334.354.254.304.30-0.69%9,662
Apr 21, 20254.034.344.034.334.330.35%4,887
Apr 17, 20254.314.364.314.324.321.29%9,741
Apr 16, 20254.314.324.214.264.260.40%8,217
Apr 15, 20254.294.294.244.244.24-0.86%2,742
Apr 14, 20254.304.314.284.284.28-1.61%3,886
Apr 11, 20254.304.354.214.354.355.33%6,840
Apr 10, 20254.204.224.024.134.13-7.19%13,463
Apr 9, 20254.124.464.074.454.4513.81%119,197
Apr 8, 20254.074.123.913.913.91-4.52%10,022
Apr 7, 20254.114.154.034.104.101.11%31,887
Apr 4, 20254.154.174.054.054.05-2.41%75,036
Apr 3, 20254.244.264.154.154.15-0.95%9,832
Apr 2, 20254.144.194.114.194.191.95%4,577
Apr 1, 20254.124.134.094.114.11-1.67%4,286
Mar 31, 20254.144.184.144.184.180.72%5,681
Mar 28, 20254.164.174.134.154.150.97%12,850
Mar 27, 20254.174.194.114.114.11-0.48%1,511
Mar 26, 20254.184.184.124.134.13-0.36%3,857
Mar 25, 20254.164.174.114.154.151.10%21,249
Mar 24, 20254.174.174.104.104.10-0.73%19,980
Mar 21, 20254.164.174.124.134.130.49%13,030
Mar 20, 20254.164.174.114.114.11-1.91%12,464