Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.175
+0.275 (7.05%)
Sep 8, 2026, 3:15 PM EST
JTKWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 7.05% | 1,547 |
| Sep 4, 2026 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | -2.74% | 731 |
| Sep 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.10% | 315 |
| Sep 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.92% | 537 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 692 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 762 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -8.98% | 1,049 |
| Aug 26, 2026 | 3.90 | 4.29 | 3.90 | 4.29 | 4.29 | 4.26% | 5,510 |
| Aug 25, 2026 | 4.10 | 4.47 | 4.10 | 4.11 | 4.11 | 0.25% | 1,741 |
| Aug 24, 2026 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -1.91% | 499 |
| Aug 21, 2026 | 4.01 | 4.18 | 4.01 | 4.18 | 4.18 | -0.24% | 513 |
| Aug 20, 2026 | 3.90 | 4.19 | 3.90 | 4.19 | 4.19 | 4.75% | 1,625 |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.35% | 277 |
| Aug 18, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | -4.09% | 9,885 |
| Aug 17, 2026 | 3.90 | 4.19 | 3.90 | 4.19 | 4.19 | -3.93% | 3,126 |
| Aug 12, 2026 | 3.90 | 4.36 | 3.90 | 4.36 | 4.36 | 4.21% | 1,176 |
| Aug 10, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | -0.12% | 1,074 |
| Aug 7, 2026 | 4.01 | 4.19 | 3.90 | 4.19 | 4.19 | - | 932 |
| Aug 6, 2026 | 3.90 | 4.19 | 3.90 | 4.19 | 4.19 | 7.31% | 636 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 4,606 |
| Aug 3, 2026 | 4.47 | 4.47 | 3.90 | 3.90 | 3.90 | - | 1,389 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 11,926 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 8,045 |
| Jul 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 7,849 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,799 |
| Jul 23, 2026 | 4.00 | 4.32 | 3.90 | 3.90 | 3.90 | - | 3,824 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 629 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 391 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 191 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,520 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 456 |
| Jul 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,050 |
| Jul 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12,849 |
| Jul 10, 2026 | 4.00 | 4.24 | 4.00 | 4.00 | 4.00 | 14.29% | 5,908 |
| Jul 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 317 |
| Jul 8, 2026 | 2.50 | 4.00 | 2.50 | 3.50 | 3.50 | -17.65% | 1,001 |
| Jul 7, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | - | 8,300 |
| Jul 6, 2026 | 4.25 | 4.36 | 4.25 | 4.25 | 4.25 | 13.33% | 5,803 |
| Jul 1, 2026 | 3.75 | 4.25 | 3.75 | 3.75 | 3.75 | -2.09% | 3,086 |
| Jun 30, 2026 | 3.50 | 3.83 | 3.50 | 3.83 | 3.83 | -4.25% | 1,234 |
| Jun 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 201 |
| Jun 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 4,097 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 160 |
| Jun 24, 2026 | 4.00 | 4.11 | 4.00 | 4.00 | 4.00 | - | 2,309 |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 705 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 672 |
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 895 |
| Jun 17, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -10.59% | 45,219 |
| Jun 16, 2026 | 3.80 | 4.25 | 3.80 | 4.25 | 4.25 | 11.84% | 622 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -10.69% | 1,183 |