Canada markets open in 7 hours 20 minutes

Just Eat Takeaway.com N.V. (JTKWY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.3300-0.0600 (-2.51%)
At close: 03:58PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20242.32002.33002.30002.33002.330052,200
Jul 01, 20242.39002.40002.35902.36502.365012,400
Jun 28, 20242.39002.39202.32002.33002.3300291,700
Jun 27, 20242.41002.43002.41002.42202.422034,200
Jun 26, 20242.44002.44002.41002.43002.4300132,700
Jun 25, 20242.52002.55802.52002.55302.553079,300
Jun 24, 20242.61002.61002.58002.60402.604014,600
Jun 21, 20242.56002.57202.54002.56002.560035,900
Jun 20, 20242.57002.61002.56202.59002.590029,500
Jun 18, 20242.53002.54502.51002.54402.544032,000
Jun 17, 20242.50002.53502.48002.53502.535035,200
Jun 14, 20242.48002.48002.44002.46002.460082,500
Jun 13, 20242.57002.57002.51002.52002.520027,900
Jun 12, 20242.62002.64002.58002.61002.610038,700
Jun 11, 20242.58002.59002.55002.57002.570020,500
Jun 10, 20242.63002.64902.61502.64902.649024,100
Jun 07, 20242.55002.57002.54002.54902.54908,300
Jun 06, 20242.57002.61002.57002.61002.610014,800
Jun 05, 20242.61002.63002.60002.62202.62207,300
Jun 04, 20242.63002.66002.63002.66002.660014,500
Jun 03, 20242.63002.66502.63002.66202.662030,900
May 31, 20242.57002.59002.54002.56002.560087,500
May 30, 20242.63002.63002.58002.58002.580035,300
May 29, 20242.55002.55002.51002.53002.530024,200
May 28, 20242.61002.67002.61002.67002.670046,600
May 24, 20242.66002.68602.65002.66002.660035,800
May 23, 20242.81002.81002.71002.72002.720017,200
May 22, 20242.83002.84002.81002.81002.81001,200
May 21, 20242.91002.91002.87002.90002.900011,300
May 20, 20243.00503.01002.98002.99002.990026,400
May 17, 20243.09903.12003.09003.10503.105017,500
May 16, 20243.11003.11003.08503.09003.09009,300
May 15, 20243.09003.12003.06003.10803.108025,100
May 14, 20243.06003.08003.04003.06303.0630119,600
May 13, 20242.85002.87002.84002.84002.840041,000
May 10, 20242.80002.81002.78002.79002.790013,900
May 09, 20242.78002.80502.78002.79002.790012,000
May 08, 20242.80002.82002.79002.80802.808027,500
May 07, 20242.84002.87002.84002.84002.840053,700
May 06, 20242.93002.97002.92002.95002.950012,000
May 03, 20242.97002.98202.92002.92002.920023,200
May 02, 20242.88002.92002.87002.90002.9000317,400
May 01, 20242.77002.93002.77002.93002.9300397,700
Apr 30, 20242.93302.94002.88002.88002.880012,100
Apr 29, 20243.00003.01102.98802.98802.988023,900
Apr 26, 20242.92002.93902.92002.93902.939012,700
Apr 25, 20242.97002.99002.95402.97002.970045,200
Apr 24, 20242.97002.99002.96002.99002.990016,800
Apr 23, 20242.92002.96002.92002.94502.945047,900
Apr 22, 20242.86002.88002.83302.84002.840014,100
Apr 19, 20242.90002.90002.77002.77002.770030,200
Apr 18, 20242.93002.95202.92002.92002.920076,300
Apr 17, 20242.79502.80002.77002.78502.785039,300
Apr 16, 20243.00003.00002.90002.91002.9100109,500
Apr 15, 20243.14003.14003.02003.02003.0200190,200
Apr 12, 20243.15603.19103.09003.09003.0900199,300
Apr 11, 20243.08003.09003.03103.07003.070021,400
Apr 10, 20243.09003.20003.09003.20003.200071,900
Apr 09, 20243.15003.16003.11003.13003.130046,100
Apr 08, 20243.11003.15003.09803.09803.098010,600
Apr 05, 20243.13003.17003.13003.15203.152020,100
Apr 04, 20243.23003.25003.15003.15003.150033,400
Apr 03, 20242.98003.06002.98003.04003.040015,900
Apr 02, 20242.94002.95002.93002.95002.950029,700
Apr 01, 20242.72002.95002.72002.93002.930028,800
Mar 28, 20242.96002.96002.93002.94902.949076,400
Mar 27, 20242.95002.97002.95002.95802.958021,000
Mar 26, 20242.97002.97502.95002.95102.95109,700
Mar 25, 20242.88002.91502.88002.90002.900068,200
Mar 22, 20242.94002.94402.88002.90002.900080,700
Mar 21, 20243.05003.07002.99003.00003.000049,100
Mar 20, 20242.93003.04002.93003.03003.030075,300
Mar 19, 20242.82002.88902.82002.87002.87007,400
Mar 18, 20242.86502.87002.81202.81502.815018,500
Mar 15, 20242.85002.87002.85002.85302.85308,400
Mar 14, 20242.93002.94002.88002.90002.900024,600
Mar 13, 20242.94002.99002.94002.97002.970039,700
Mar 12, 20242.85002.87002.82002.87002.870032,700
Mar 11, 20242.72002.80002.69002.80002.800026,300
Mar 08, 20242.81002.85002.77002.79002.790022,300
Mar 07, 20242.87002.89002.84002.85002.8500110,500
Mar 06, 20242.83002.86002.82002.85002.850018,700
Mar 05, 20242.90002.90002.82002.85002.850024,200
Mar 04, 20243.02003.05003.02003.03003.030062,400
Mar 01, 20243.14003.16503.13003.13803.13808,600
Feb 29, 20243.28003.31003.24003.24003.240054,200
Feb 28, 20243.02003.16003.02003.16003.160031,600
Feb 27, 20243.18003.24003.17003.21003.210079,400
Feb 26, 20243.09003.13503.09003.10203.102041,500
Feb 23, 20243.17203.18003.14003.17003.170027,100
Feb 22, 20243.21003.22003.19003.21003.210053,800
Feb 21, 20243.13003.16003.13003.15003.150013,200
Feb 20, 20243.15003.18003.14003.17003.170024,400
Feb 16, 20243.26003.28003.23003.26003.260015,200
Feb 15, 20243.28003.33503.28003.33003.330083,500
Feb 14, 20243.15303.25003.15303.25003.250016,100
Feb 13, 20243.11003.11603.07003.07003.070022,100
Feb 12, 20243.29003.36003.29003.32903.329093,800
Feb 09, 20243.08003.12003.07903.10003.100025,500
Feb 08, 20243.06003.08003.04103.06003.060035,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...