Just Eat Takeaway.com N.V. (TKAYF)
OTCMKTS
· Delayed Price · Currency is USD
21.14
+1.04 (5.17%)
Mar 11, 2025, 4:00 PM EST
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | - |
| Mar 13, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | 5,000 |
| Mar 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | 5,000 |
| Mar 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 5.65% | 153,166 |
| Mar 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 108,337 |
| Mar 7, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Mar 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Mar 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | - |
| Mar 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 2,000 |
| Mar 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 53,175 |
| Feb 28, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.45% | 141,163 |
| Feb 27, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 59,273 |
| Feb 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Feb 25, 2025 | 19.94 | 20.10 | 19.94 | 20.10 | 20.10 | 1.49% | 3,784 |
| Feb 24, 2025 | 19.69 | 19.96 | 19.69 | 19.81 | 19.81 | 52.14% | 78,462 |
| Feb 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - | 1 |
| Feb 20, 2025 | 13.21 | 13.21 | 13.02 | 13.02 | 13.02 | -1.00% | 5,339 |
| Feb 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.48% | 500 |
| Feb 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 16.15% | 140 |
| Feb 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Feb 13, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Feb 12, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 33 |
| Feb 11, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 33 |
| Feb 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Feb 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | - |
| Feb 6, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 66,585 |
| Feb 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 57,818 |
| Feb 4, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 74,812 |
| Feb 3, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -4.05% | 127,988 |
| Jan 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 76,192 |
| Jan 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 29, 2025 | 12.27 | 12.27 | 12.10 | 12.10 | 12.10 | -1.22% | 1,105 |
| Jan 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 27, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jan 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% | 800 |
| Jan 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.57% | 1,010 |
| Jan 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -3.09% | 3,208 |
| Jan 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.06% | 2,000 |
| Jan 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -11.68% | 500 |
| Jan 16, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 14, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 56 |
| Jan 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Jan 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |
| Dec 31, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | - |