Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.450
+0.522 (13.29%)
Dec 3, 2025, 4:00 PM EST
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | -0.22% | 4,156 |
| Nov 14, 2025 | 4.64 | 4.65 | 4.62 | 4.62 | 4.62 | -0.73% | 72,003 |
| Nov 13, 2025 | 4.65 | 4.66 | 4.62 | 4.65 | 4.65 | 0.63% | 3,627 |
| Nov 12, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.33% | 407 |
| Nov 11, 2025 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | 1.77% | 11,280 |
| Nov 10, 2025 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -1.09% | 8,836 |
| Nov 7, 2025 | 4.64 | 4.78 | 4.54 | 4.58 | 4.58 | -0.09% | 43,821 |
| Nov 6, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | 0.64% | 18,315 |
| Nov 5, 2025 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | 0.22% | 3,916 |
| Nov 4, 2025 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.63% | 1,417 |
| Nov 3, 2025 | 4.57 | 4.58 | 4.57 | 4.57 | 4.57 | 0.09% | 19,165 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | - | 704 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 0.44% | 2,393 |
| Oct 29, 2025 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -1.94% | 9,187 |
| Oct 28, 2025 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 0.76% | 1,332 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.54 | 4.61 | 4.61 | -0.11% | 2,846 |
| Oct 24, 2025 | 4.64 | 4.64 | 4.59 | 4.61 | 4.61 | -0.17% | 2,189 |
| Oct 23, 2025 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 0.50% | 7,285 |
| Oct 22, 2025 | 4.61 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 40,585 |
| Oct 21, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -0.11% | 3,959 |
| Oct 20, 2025 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | -0.32% | 2,402 |
| Oct 17, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 1.64% | 717 |
| Oct 16, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.11% | 3,116 |
| Oct 15, 2025 | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | -1.51% | 4,204 |
| Oct 14, 2025 | 4.63 | 4.66 | 4.63 | 4.64 | 4.64 | 2.54% | 11,096 |
| Oct 13, 2025 | 4.63 | 4.64 | 4.52 | 4.52 | 4.52 | -2.38% | 3,079 |
| Oct 10, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | 0.22% | 3,603 |
| Oct 9, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 0.22% | 3,505 |
| Oct 8, 2025 | 4.65 | 4.66 | 4.61 | 4.61 | 4.61 | -1.07% | 7,029 |
| Oct 7, 2025 | 4.67 | 4.68 | 4.66 | 4.66 | 4.66 | -0.64% | 14,989 |
| Oct 6, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | - | 5,673 |
| Oct 3, 2025 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.11% | 14,454 |
| Oct 2, 2025 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.32% | 41,849 |
| Oct 1, 2025 | 4.69 | 4.71 | 4.68 | 4.68 | 4.68 | -0.06% | 10,391 |
| Sep 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.15% | 28,272 |
| Sep 29, 2025 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | - | 9,325 |
| Sep 26, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.32% | 3,656 |
| Sep 25, 2025 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -0.64% | 713 |
| Sep 24, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.32% | 16,442 |