Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.200
+0.200 (5.00%)
At close: May 22, 2026
JTKWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 569 |
| May 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -8.15% | 5,320 |
| May 20, 2026 | 3.80 | 4.36 | 3.80 | 4.36 | 4.36 | 14.61% | 795 |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 575 |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 240 |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 135 |
| May 14, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 1,814 |
| May 13, 2026 | 4.10 | 4.10 | 3.60 | 3.90 | 3.90 | -4.88% | 1,890 |
| May 12, 2026 | 4.55 | 4.55 | 4.10 | 4.10 | 4.10 | -9.89% | 5,254 |
| May 11, 2026 | 4.10 | 4.55 | 4.10 | 4.55 | 4.55 | 5.20% | 1,483 |
| May 8, 2026 | 4.10 | 4.33 | 4.10 | 4.33 | 4.33 | -3.89% | 1,312 |
| May 7, 2026 | 4.30 | 4.50 | 3.10 | 4.50 | 4.50 | 6.13% | 9,554 |
| May 6, 2026 | 3.10 | 4.50 | 3.10 | 4.24 | 4.24 | -1.40% | 1,496 |
| May 5, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 4.88% | 2,202 |
| May 4, 2026 | 4.10 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 3,017 |
| May 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,383 |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4,304 |
| Apr 28, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 672 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 902 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | - | 397 |
| Apr 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 623 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.87% | 1,745 |
| Apr 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 5,656 |
| Apr 20, 2026 | 4.31 | 4.46 | 4.31 | 4.31 | 4.31 | - | 1,383 |
| Apr 17, 2026 | 4.31 | 4.39 | 4.31 | 4.31 | 4.31 | - | 2,357 |
| Apr 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 356 |
| Apr 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 188 |
| Apr 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 2,872 |
| Apr 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 521 |
| Apr 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 1,330 |
| Apr 8, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.43% | 232 |
| Apr 6, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | 4.64% | 1,619 |
| Apr 2, 2026 | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | -8.40% | 1,160 |
| Apr 1, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 9.16% | 653 |
| Mar 31, 2026 | 4.31 | 5.10 | 4.31 | 4.31 | 4.31 | - | 711 |
| Mar 30, 2026 | 4.31 | 4.50 | 4.31 | 4.31 | 4.31 | - | 3,353 |
| Mar 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 4,068 |
| Mar 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,653 |
| Mar 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -7.31% | 814 |
| Mar 23, 2026 | 4.99 | 4.99 | 4.31 | 4.65 | 4.65 | 9.41% | 5,923 |
| Mar 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1,649 |
| Mar 19, 2026 | 4.25 | 4.96 | 4.25 | 4.25 | 4.25 | - | 2,438 |
| Mar 18, 2026 | 4.36 | 4.62 | 4.20 | 4.25 | 4.25 | -7.61% | 8,874 |
| Mar 16, 2026 | 5.68 | 5.68 | 4.60 | 4.60 | 4.60 | 4.55% | 745 |
| 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 |