Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.400
+0.040 (0.92%)
At close: Mar 13, 2026
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 2,551 |
| Mar 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 1,613 |
| Mar 11, 2026 | 4.36 | 4.55 | 4.36 | 4.36 | 4.36 | - | 814 |
| Mar 10, 2026 | 4.49 | 4.51 | 4.36 | 4.36 | 4.36 | -3.96% | 8,036 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 1,424 |
| Mar 6, 2026 | 4.46 | 4.50 | 4.39 | 4.50 | 4.50 | -0.66% | 1,345 |
| Mar 5, 2026 | 4.31 | 4.53 | 4.31 | 4.53 | 4.53 | 3.90% | 910 |
| Mar 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | 212 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.41% | 479 |
| Mar 2, 2026 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | 2.70% | 5,570 |
| Feb 27, 2026 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | 3.25% | 3,205 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | - | 6,246 |
| Feb 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.15% | 380 |
| Feb 24, 2026 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 6.34% | 1,068 |
| Feb 23, 2026 | 4.10 | 4.36 | 4.10 | 4.10 | 4.10 | -5.96% | 2,106 |
| 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 |