Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS
· Delayed Price · Currency is USD
4.290
-0.010 (-0.23%)
May 9, 2025, 3:54 PM EDT
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.29 | 4.31 | 4.29 | 4.29 | 4.29 | 0.70% | 15,939 |
| May 8, 2025 | 4.30 | 4.31 | 4.26 | 4.26 | 4.26 | -1.50% | 5,927 |
| May 7, 2025 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | - | 1,350 |
| May 6, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.12% | 1,572 |
| May 5, 2025 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | -0.23% | 10,289 |
| May 2, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.09% | 978 |
| May 1, 2025 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | 0.37% | 1,166 |
| Apr 30, 2025 | 4.30 | 4.32 | 4.29 | 4.31 | 4.31 | -0.12% | 13,985 |
| Apr 29, 2025 | 4.32 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 16,315 |
| Apr 28, 2025 | 4.30 | 4.33 | 4.18 | 4.33 | 4.33 | 0.12% | 2,256 |
| Apr 25, 2025 | 4.29 | 4.37 | 4.29 | 4.32 | 4.32 | 0.47% | 24,864 |
| Apr 24, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.44% | 3,547 |
| Apr 23, 2025 | 4.29 | 4.30 | 4.28 | 4.28 | 4.28 | -0.44% | 2,048 |
| Apr 22, 2025 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | -0.69% | 9,662 |
| Apr 21, 2025 | 4.03 | 4.34 | 4.03 | 4.33 | 4.33 | 0.35% | 4,887 |
| Apr 17, 2025 | 4.31 | 4.36 | 4.31 | 4.32 | 4.32 | 1.29% | 9,741 |
| Apr 16, 2025 | 4.31 | 4.32 | 4.21 | 4.26 | 4.26 | 0.40% | 8,217 |
| Apr 15, 2025 | 4.29 | 4.29 | 4.24 | 4.24 | 4.24 | -0.86% | 2,742 |
| Apr 14, 2025 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | -1.61% | 3,886 |
| Apr 11, 2025 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | 5.33% | 6,840 |
| Apr 10, 2025 | 4.20 | 4.22 | 4.02 | 4.13 | 4.13 | -7.19% | 13,463 |
| Apr 9, 2025 | 4.12 | 4.46 | 4.07 | 4.45 | 4.45 | 13.81% | 119,197 |
| Apr 8, 2025 | 4.07 | 4.12 | 3.91 | 3.91 | 3.91 | -4.52% | 10,022 |
| Apr 7, 2025 | 4.11 | 4.15 | 4.03 | 4.10 | 4.10 | 1.11% | 31,887 |
| Apr 4, 2025 | 4.15 | 4.17 | 4.05 | 4.05 | 4.05 | -2.41% | 75,036 |
| Apr 3, 2025 | 4.24 | 4.26 | 4.15 | 4.15 | 4.15 | -0.95% | 9,832 |
| Apr 2, 2025 | 4.14 | 4.19 | 4.11 | 4.19 | 4.19 | 1.95% | 4,577 |
| Apr 1, 2025 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | -1.67% | 4,286 |
| Mar 31, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.72% | 5,681 |
| Mar 28, 2025 | 4.16 | 4.17 | 4.13 | 4.15 | 4.15 | 0.97% | 12,850 |
| 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 |