Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.293
+0.093 (2.20%)
Feb 2, 2026, 1:01 PM EST
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.00 | 4.45 | 3.82 | 4.45 | 4.45 | 17.11% | 2,172 |
| Dec 5, 2025 | 4.25 | 4.25 | 3.80 | 3.80 | 3.80 | - | 1,585 |
| Dec 4, 2025 | 3.83 | 4.45 | 3.80 | 3.80 | 3.80 | -14.61% | 5,624 |
| Dec 3, 2025 | 3.43 | 4.45 | 3.43 | 4.45 | 4.45 | 13.29% | 4,221 |
| Dec 2, 2025 | 4.24 | 4.24 | 3.91 | 3.93 | 3.93 | -6.92% | 1,445 |
| Dec 1, 2025 | 3.78 | 4.22 | 3.78 | 4.22 | 4.22 | -8.95% | 1,094 |
| Nov 28, 2025 | 4.40 | 4.64 | 4.30 | 4.64 | 4.64 | 2.32% | 2,595 |
| Nov 26, 2025 | 4.08 | 4.53 | 4.08 | 4.53 | 4.53 | 0.22% | 6,823 |
| Nov 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.11% | 581 |
| Nov 24, 2025 | 4.30 | 4.68 | 4.30 | 4.53 | 4.53 | -0.33% | 2,757 |
| Nov 21, 2025 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 0.67% | 1,683 |
| Nov 20, 2025 | 4.49 | 4.58 | 4.48 | 4.51 | 4.51 | 0.45% | 4,713 |
| Nov 19, 2025 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | -1.97% | 1,672 |
| Nov 18, 2025 | 4.30 | 4.68 | 4.30 | 4.58 | 4.58 | -0.65% | 5,599 |