Just Eat Takeaway.com N.V. (JTKWY)
OTCMKTS · Delayed Price · Currency is USD
4.760
+0.415 (9.55%)
Inactive · Last trade price on Sep 24, 2026
JTKWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 9.55% | 1,725 |
| Sep 23, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | -8.14% | 1,700 |
| Sep 22, 2026 | 4.58 | 4.80 | 4.58 | 4.73 | 4.73 | 5.06% | 18,782 |
| Sep 21, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.09% | 2,016 |
| Sep 18, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 0.05% | 1,346 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.72% | 182 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -7.61% | 234 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.84% | 2,964 |
| Sep 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.17% | 1,070 |
| Sep 11, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | 1.04% | 6,566 |
| Sep 10, 2026 | 4.85 | 4.85 | 4.14 | 4.25 | 4.25 | -4.49% | 10,047 |
| Sep 9, 2026 | 4.47 | 4.75 | 4.25 | 4.45 | 4.45 | 6.59% | 5,318 |
| 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 |