Skip to main content
Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
2.550
+0.010 (0.39%)
Feb 21, 2025, 3:46 PM EST

Just Eat Takeaway.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.572.572.532.552.550.39%42,905
Feb 20, 20252.602.612.512.542.54-2.31%172,545
Feb 19, 20252.572.602.562.602.60-2.62%18,737
Feb 18, 20252.672.682.642.672.67-148,497
Feb 14, 20252.642.672.642.672.671.91%20,722
Feb 13, 20252.572.622.562.622.621.16%13,680
Feb 12, 20252.552.602.502.592.590.39%28,585
Feb 11, 20252.552.592.552.582.582.79%30,122
Feb 10, 20252.512.542.512.512.512.87%91,490
Feb 7, 20252.502.502.442.442.44-23,207
Feb 6, 20252.432.472.432.442.440.83%102,656
Feb 5, 20252.412.432.402.422.421.26%43,410
Feb 4, 20252.392.402.382.392.391.27%40,176
Feb 3, 20252.292.372.292.362.36-1.46%71,566
Jan 31, 20252.392.422.382.402.40-0.75%9,665
Jan 30, 20252.412.422.402.412.410.12%11,701
Jan 29, 20252.422.422.392.412.41-0.21%8,324
Jan 28, 20252.432.432.412.422.420.21%26,265
Jan 27, 20252.402.422.402.412.41-1.23%5,953
Jan 24, 20252.432.462.432.442.44-51,593
Jan 23, 20252.412.442.402.442.441.67%114,206
Jan 22, 20252.412.422.402.402.40-1.03%176,026
Jan 21, 20252.432.452.402.432.43-2.41%68,796
Jan 17, 20252.492.502.492.492.49-1.19%4,540
Jan 16, 20252.522.522.472.522.52-0.51%84,450
Jan 15, 20252.552.552.502.532.533.18%82,614
Jan 14, 20252.462.512.452.452.452.08%85,154
Jan 13, 20252.422.422.382.402.40-3.61%21,410
Jan 10, 20252.472.492.452.492.49-5.32%51,822
Jan 8, 20252.622.632.612.632.63-4.36%19,143
Jan 7, 20252.792.792.712.752.751.63%73,230
Jan 6, 20252.752.752.712.712.71-1.96%18,112
Jan 3, 20252.732.772.732.762.762.22%93,580
Jan 2, 20252.722.732.692.702.700.75%23,112
Dec 31, 20242.602.702.552.682.68-0.74%69,254
Dec 30, 20242.702.732.672.702.70-2.88%60,484
Dec 27, 20242.812.812.772.782.78-1.42%11,030
Dec 26, 20242.812.852.812.822.820.07%30,262
Dec 24, 20242.852.852.772.822.82-0.95%11,350
Dec 23, 20242.802.852.802.852.85-2.23%24,162
Dec 20, 20242.842.932.842.912.912.83%80,165
Dec 19, 20242.892.912.832.832.831.07%204,983
Dec 18, 20242.942.952.802.802.80-7.44%26,516
Dec 17, 20243.033.053.023.033.030.87%29,215
Dec 16, 20242.973.012.943.003.00-4.19%33,592
Dec 13, 20243.173.203.133.133.13-2.34%25,006
Dec 12, 20243.203.233.193.213.21-1.38%5,646
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