Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.360
+0.050 (1.16%)
At close: Feb 20, 2026
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.10 | 4.62 | 4.10 | 4.36 | 4.36 | 1.16% | 8,337 |
| Feb 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 3,634 |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 3,501 |
| Feb 17, 2026 | 4.60 | 4.65 | 4.31 | 4.31 | 4.31 | -2.05% | 2,568 |
| Feb 13, 2026 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | - | 6,493 |
| Feb 12, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 2.09% | 1,280 |
| Feb 11, 2026 | 4.33 | 4.40 | 4.31 | 4.31 | 4.31 | -2.05% | 5,380 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 1,564 |
| Feb 9, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.39% | 8,697 |
| Feb 6, 2026 | 4.20 | 4.40 | 4.20 | 4.32 | 4.32 | -1.59% | 4,552 |
| Feb 5, 2026 | 4.19 | 4.41 | 4.19 | 4.39 | 4.39 | -0.23% | 20,572 |
| Feb 4, 2026 | 4.20 | 4.45 | 4.20 | 4.40 | 4.40 | 4.76% | 5,133 |
| Feb 3, 2026 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 3,971 |
| Feb 2, 2026 | 4.23 | 4.29 | 4.19 | 4.19 | 4.19 | -0.24% | 2,252 |
| Jan 30, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | -1.18% | 1,035 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.58% | 1,193 |
| Jan 28, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 1.79% | 785 |
| Jan 27, 2026 | 4.06 | 4.30 | 4.06 | 4.20 | 4.20 | -1.29% | 8,444 |
| Jan 26, 2026 | 4.20 | 4.30 | 4.20 | 4.26 | 4.26 | 2.51% | 1,002 |
| Jan 23, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 0.02% | 7,100 |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 783 |
| Jan 21, 2026 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 2,232 |
| Jan 20, 2026 | 4.05 | 4.12 | 3.85 | 4.06 | 4.06 | 0.25% | 12,376 |
| Jan 16, 2026 | 4.05 | 4.11 | 4.05 | 4.05 | 4.05 | -3.85% | 3,014 |
| Jan 15, 2026 | 4.06 | 4.21 | 4.06 | 4.21 | 4.21 | 1.74% | 7,845 |
| Jan 14, 2026 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | -0.24% | 6,857 |
| Jan 13, 2026 | 4.11 | 4.24 | 4.11 | 4.15 | 4.15 | -0.72% | 2,419 |
| Jan 12, 2026 | 4.11 | 4.23 | 4.11 | 4.18 | 4.18 | -0.12% | 2,136 |
| Jan 9, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | -0.12% | 562 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | 700 |
| Jan 7, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.60% | 8,587 |
| Jan 6, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 0.73% | 3,701 |
| Jan 5, 2026 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | - | 3,550 |
| Jan 2, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.73% | 557 |
| Dec 31, 2025 | 4.08 | 4.15 | 4.05 | 4.05 | 4.05 | -2.06% | 3,527 |
| Dec 30, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 0.12% | 6,656 |
| Dec 29, 2025 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | -4.73% | 13,667 |
| Dec 26, 2025 | 4.12 | 4.34 | 4.12 | 4.34 | 4.33 | 3.96% | 4,348 |
| Dec 24, 2025 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | -1.93% | 3,092 |
| Dec 23, 2025 | 4.25 | 4.26 | 4.22 | 4.25 | 4.25 | 0.52% | 1,741 |
| Dec 22, 2025 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | -1.08% | 2,882 |
| Dec 19, 2025 | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | 0.02% | 20,648 |
| Dec 18, 2025 | 4.17 | 4.31 | 4.17 | 4.28 | 4.28 | 3.01% | 5,710 |
| Dec 17, 2025 | 4.05 | 4.25 | 4.05 | 4.15 | 4.15 | -1.19% | 1,785 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.19 | 4.20 | 4.20 | -1.18% | 3,300 |
| Dec 15, 2025 | 4.21 | 4.25 | 4.15 | 4.25 | 4.25 | 0.24% | 9,609 |
| Dec 12, 2025 | 3.60 | 4.24 | 3.60 | 4.24 | 4.24 | 2.91% | 6,108 |
| Dec 11, 2025 | 3.86 | 4.12 | 3.77 | 4.12 | 4.12 | -0.60% | 6,979 |
| Dec 10, 2025 | 3.95 | 4.15 | 3.82 | 4.15 | 4.15 | 1.34% | 2,388 |
| Dec 9, 2025 | 4.03 | 4.24 | 4.03 | 4.09 | 4.09 | -8.09% | 1,408 |