Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS
· Delayed Price · Currency is USD
4.150
+0.040 (0.97%)
Mar 28, 2025, 2:19 PM EST
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | - | 1.46% | 3,385 |
| Mar 27, 2025 | 4.17 | 4.19 | 4.11 | 4.11 | 4.11 | -0.48% | 1,511 |
| Mar 26, 2025 | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -0.36% | 3,857 |
| Mar 25, 2025 | 4.16 | 4.17 | 4.11 | 4.15 | 4.15 | 1.10% | 21,249 |
| Mar 24, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -0.73% | 19,980 |
| Mar 21, 2025 | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | 0.49% | 13,030 |
| Mar 20, 2025 | 4.16 | 4.17 | 4.11 | 4.11 | 4.11 | -1.91% | 12,464 |
| Mar 19, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | 0.48% | 16,521 |
| Mar 18, 2025 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | -1.30% | 8,245 |
| Mar 17, 2025 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 0.24% | 49,154 |
| Mar 14, 2025 | 4.19 | 4.22 | 4.16 | 4.22 | 4.22 | 1.96% | 4,282 |
| Mar 13, 2025 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | -0.98% | 18,342 |
| Mar 12, 2025 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | -0.36% | 7,408 |
| Mar 11, 2025 | 4.18 | 4.21 | 4.12 | 4.19 | 4.19 | 2.44% | 130,573 |
| Mar 10, 2025 | 4.16 | 4.20 | 4.09 | 4.09 | 4.09 | -3.31% | 279,634 |
| Mar 7, 2025 | 4.16 | 4.23 | 4.14 | 4.23 | 4.23 | 3.27% | 17,217 |
| Mar 6, 2025 | 4.16 | 4.17 | 4.08 | 4.10 | 4.10 | -2.71% | 23,381 |
| Mar 5, 2025 | 4.14 | 4.21 | 4.10 | 4.21 | 4.21 | 0.86% | 46,519 |
| Mar 4, 2025 | 4.05 | 4.17 | 4.02 | 4.17 | 4.17 | 4.35% | 163,426 |
| Mar 3, 2025 | 4.04 | 4.06 | 3.94 | 4.00 | 4.00 | 0.50% | 75,544 |
| Feb 28, 2025 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | 0.51% | 169,872 |
| Feb 27, 2025 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -0.25% | 19,340 |
| Feb 26, 2025 | 3.98 | 4.04 | 3.95 | 3.97 | 3.97 | -1.00% | 83,554 |
| Feb 25, 2025 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 3.03% | 422,965 |
| Feb 24, 2025 | 3.94 | 3.96 | 3.82 | 3.89 | 3.89 | 52.63% | 1,060,490 |
| Feb 21, 2025 | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | 0.39% | 42,905 |
| Feb 20, 2025 | 2.60 | 2.61 | 2.51 | 2.54 | 2.54 | -2.31% | 172,545 |
| Feb 19, 2025 | 2.57 | 2.60 | 2.56 | 2.60 | 2.60 | -2.62% | 18,737 |
| Feb 18, 2025 | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | - | 148,497 |
| Feb 14, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 1.91% | 20,722 |
| Feb 13, 2025 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | 1.16% | 13,680 |
| Feb 12, 2025 | 2.55 | 2.60 | 2.50 | 2.59 | 2.59 | 0.39% | 28,585 |
| Feb 11, 2025 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | 2.79% | 30,122 |
| Feb 10, 2025 | 2.51 | 2.54 | 2.51 | 2.51 | 2.51 | 2.87% | 91,490 |
| Feb 7, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | - | 23,207 |
| Feb 6, 2025 | 2.43 | 2.47 | 2.43 | 2.44 | 2.44 | 0.83% | 102,656 |
| Feb 5, 2025 | 2.41 | 2.43 | 2.40 | 2.42 | 2.42 | 1.26% | 43,410 |
| Feb 4, 2025 | 2.39 | 2.40 | 2.38 | 2.39 | 2.39 | 1.27% | 40,176 |
| Feb 3, 2025 | 2.29 | 2.37 | 2.29 | 2.36 | 2.36 | -1.46% | 71,566 |
| Jan 31, 2025 | 2.39 | 2.42 | 2.38 | 2.40 | 2.40 | -0.75% | 9,665 |
| Jan 30, 2025 | 2.41 | 2.42 | 2.40 | 2.41 | 2.41 | 0.12% | 11,701 |
| Jan 29, 2025 | 2.42 | 2.42 | 2.39 | 2.41 | 2.41 | -0.21% | 8,324 |
| Jan 28, 2025 | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | 0.21% | 26,265 |
| Jan 27, 2025 | 2.40 | 2.42 | 2.40 | 2.41 | 2.41 | -1.23% | 5,953 |
| Jan 24, 2025 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | - | 51,593 |
| Jan 23, 2025 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 114,206 |
| Jan 22, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | -1.03% | 176,026 |
| Jan 21, 2025 | 2.43 | 2.45 | 2.40 | 2.43 | 2.43 | -2.41% | 68,796 |
| Jan 17, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | -1.19% | 4,540 |
| Jan 16, 2025 | 2.52 | 2.52 | 2.47 | 2.52 | 2.52 | -0.51% | 84,450 |