Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.630
-0.010 (-0.22%)
Aug 26, 2025, 3:47 PM EDT
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | -0.22% | 10,192 |
| Aug 25, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.54% | 63,189 |
| Aug 22, 2025 | 4.62 | 4.67 | 4.62 | 4.67 | 4.67 | 0.86% | 20,489 |
| Aug 21, 2025 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | -0.32% | 3,915 |
| Aug 20, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 0.11% | 30,217 |
| Aug 19, 2025 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | -0.54% | 5,154 |
| Aug 18, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 0.15% | 1,599 |
| Aug 15, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 0.17% | 26,654 |
| Aug 14, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | -0.43% | 1,682 |
| Aug 13, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 0.43% | 44,530 |
| Aug 12, 2025 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | 0.48% | 32,249 |
| Aug 11, 2025 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | -0.34% | 15,787 |
| Aug 8, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.19% | 4,990 |
| Aug 7, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 6,912 |
| Aug 6, 2025 | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | 0.33% | 16,235 |
| Aug 5, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 0.20% | 874 |
| Aug 4, 2025 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | 0.57% | 49,394 |
| Aug 1, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | 1.44% | 6,560 |
| Jul 31, 2025 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | -0.66% | 37,210 |
| Jul 30, 2025 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 0.44% | 7,689 |
| Jul 29, 2025 | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | -0.11% | 3,728 |
| Jul 28, 2025 | 4.61 | 4.64 | 4.53 | 4.53 | 4.53 | -2.58% | 23,487 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.65 | 4.65 | - | 11,547 |
| Jul 24, 2025 | 4.67 | 4.68 | 4.60 | 4.65 | 4.65 | - | 15,624 |
| Jul 23, 2025 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | -0.43% | 32,644 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.78% | 28,533 |
| Jul 21, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | -0.13% | 47,728 |
| Jul 18, 2025 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 3.80% | 48,307 |
| Jul 17, 2025 | 4.45 | 4.48 | 4.45 | 4.47 | 4.47 | -0.33% | 54,450 |
| Jul 16, 2025 | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | -0.88% | 4,277 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.51 | 4.53 | 4.53 | 0.11% | 21,514 |
| Jul 14, 2025 | 4.53 | 4.56 | 4.52 | 4.52 | 4.52 | -0.44% | 12,404 |
| Jul 11, 2025 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 1.34% | 10,005 |
| Jul 10, 2025 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.88% | 16,934 |
| Jul 9, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.60% | 23,391 |
| Jul 8, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.11% | 10,160 |
| Jul 7, 2025 | 4.51 | 4.51 | 4.44 | 4.50 | 4.50 | -0.71% | 7,389 |
| Jul 3, 2025 | 4.52 | 4.54 | 4.52 | 4.53 | 4.53 | 0.44% | 7,863 |
| Jul 2, 2025 | 4.49 | 4.53 | 4.49 | 4.51 | 4.51 | -0.22% | 3,335 |
| Jul 1, 2025 | 4.53 | 4.53 | 4.50 | 4.52 | 4.52 | -0.07% | 17,264 |
| Jun 30, 2025 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | 0.65% | 3,885 |
| Jun 27, 2025 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.13% | 8,833 |
| Jun 26, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.33% | 3,486 |
| Jun 25, 2025 | 4.47 | 4.50 | 4.47 | 4.49 | 4.49 | -0.33% | 2,068 |
| Jun 24, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.45% | 25,061 |
| Jun 23, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.36% | 3,565 |
| Jun 20, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | 0.23% | 2,623 |
| Jun 18, 2025 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -0.45% | 10,524 |
| Jun 17, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.78% | 15,046 |
| Jun 16, 2025 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 0.56% | 7,109 |