JDE Peet's N.V. (AMS:JDEP)
Netherlands · Delayed Price · Currency is EUR 25.22
-0.86 (-3.30%)
Aug 1, 2025, 5:35 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.96 | 25.96 | 25.22 | 25.22 | 25.22 | -3.30% | 427,205 |
| Jul 31, 2025 | 26.36 | 26.50 | 26.00 | 26.08 | 26.08 | -1.58% | 520,117 |
| Jul 30, 2025 | 25.22 | 27.12 | 25.22 | 26.50 | 26.50 | 10.69% | 1,808,727 |
| Jul 29, 2025 | 23.84 | 24.02 | 23.82 | 23.94 | 23.94 | 0.50% | 337,982 |
| Jul 28, 2025 | 24.04 | 24.16 | 23.82 | 23.82 | 23.82 | -0.67% | 282,207 |
| Jul 25, 2025 | 24.08 | 24.20 | 23.94 | 23.98 | 23.98 | -0.91% | 253,851 |
| Jul 24, 2025 | 24.22 | 24.26 | 23.94 | 24.20 | 24.20 | 0.58% | 354,009 |
| Jul 23, 2025 | 24.22 | 24.38 | 24.06 | 24.06 | 24.06 | -0.17% | 279,731 |
| Jul 22, 2025 | 23.84 | 24.10 | 23.80 | 24.10 | 24.10 | 0.75% | 379,364 |
| Jul 21, 2025 | 24.18 | 24.20 | 23.84 | 23.92 | 23.92 | -0.91% | 217,187 |
| Jul 18, 2025 | 24.08 | 24.26 | 24.08 | 24.14 | 24.14 | 0.42% | 325,474 |
| Jul 17, 2025 | 23.90 | 24.12 | 23.84 | 24.04 | 24.04 | 1.09% | 272,224 |
| Jul 16, 2025 | 23.86 | 24.18 | 23.78 | 23.78 | 23.78 | -1.82% | 272,326 |
| Jul 15, 2025 | 24.34 | 24.36 | 24.10 | 24.22 | 24.22 | 0.08% | 366,254 |
| Jul 14, 2025 | 24.16 | 24.22 | 24.02 | 24.20 | 24.20 | 0.41% | 149,144 |
| Jul 11, 2025 | 24.00 | 24.18 | 23.94 | 24.10 | 24.10 | 0.17% | 258,768 |
| Jul 10, 2025 | 24.38 | 24.40 | 24.06 | 24.06 | 24.06 | -1.47% | 323,851 |
| Jul 9, 2025 | 24.38 | 24.46 | 24.24 | 24.42 | 24.42 | 0.49% | 385,106 |
| Jul 8, 2025 | 24.52 | 24.52 | 24.20 | 24.30 | 24.30 | -0.25% | 356,820 |
| Jul 7, 2025 | 24.14 | 24.54 | 24.14 | 24.36 | 24.36 | -0.57% | 255,414 |
| Jul 4, 2025 | 24.64 | 24.64 | 24.38 | 24.50 | 24.13 | - | 272,645 |
| Jul 3, 2025 | 24.56 | 24.58 | 24.38 | 24.50 | 24.13 | 0.25% | 318,125 |
| Jul 2, 2025 | 24.56 | 24.64 | 24.32 | 24.44 | 24.07 | -0.33% | 262,895 |
| Jul 1, 2025 | 24.38 | 24.62 | 24.16 | 24.52 | 24.15 | 1.16% | 312,557 |
| Jun 30, 2025 | 24.72 | 24.72 | 24.24 | 24.24 | 23.87 | -0.90% | 424,437 |
| Jun 27, 2025 | 24.44 | 24.60 | 24.00 | 24.46 | 24.09 | 0.82% | 260,381 |
| Jun 26, 2025 | 24.20 | 24.42 | 24.04 | 24.26 | 23.89 | 0.66% | 543,763 |
| Jun 25, 2025 | 23.90 | 24.26 | 23.90 | 24.10 | 23.74 | 0.67% | 233,810 |
| Jun 24, 2025 | 23.98 | 24.06 | 23.86 | 23.94 | 23.58 | 0.25% | 262,706 |
| Jun 23, 2025 | 23.66 | 23.88 | 23.56 | 23.88 | 23.52 | 0.25% | 303,718 |
| Jun 20, 2025 | 23.40 | 23.92 | 23.38 | 23.82 | 23.46 | 1.79% | 519,788 |
| Jun 19, 2025 | 23.40 | 23.42 | 23.22 | 23.40 | 23.05 | 0.17% | 169,446 |
| Jun 18, 2025 | 23.10 | 23.36 | 23.08 | 23.36 | 23.01 | 1.13% | 289,553 |
| Jun 17, 2025 | 23.08 | 23.38 | 23.00 | 23.10 | 22.75 | -0.17% | 285,878 |
| Jun 16, 2025 | 23.28 | 23.40 | 23.12 | 23.14 | 22.79 | -1.45% | 266,062 |
| Jun 13, 2025 | 23.60 | 23.60 | 23.40 | 23.48 | 23.13 | -0.34% | 287,357 |
| Jun 12, 2025 | 23.56 | 23.74 | 23.44 | 23.56 | 23.20 | -0.59% | 239,227 |
| Jun 11, 2025 | 23.82 | 24.14 | 23.64 | 23.70 | 23.34 | -2.71% | 652,789 |
| Jun 10, 2025 | 24.36 | 24.40 | 24.08 | 24.36 | 23.99 | 0.33% | 330,378 |
| Jun 9, 2025 | 24.24 | 24.40 | 24.24 | 24.28 | 23.91 | 0.25% | 136,445 |
| Jun 6, 2025 | 24.46 | 24.58 | 24.22 | 24.22 | 23.85 | -0.74% | 330,128 |
| Jun 5, 2025 | 24.10 | 24.52 | 24.10 | 24.40 | 24.03 | 1.16% | 358,182 |
| Jun 4, 2025 | 23.96 | 24.42 | 23.90 | 24.12 | 23.76 | 0.84% | 399,217 |
| Jun 3, 2025 | 23.98 | 24.20 | 23.88 | 23.92 | 23.56 | -0.50% | 289,282 |
| Jun 2, 2025 | 23.94 | 24.06 | 23.72 | 24.04 | 23.68 | -0.74% | 369,134 |
| May 30, 2025 | 23.48 | 24.22 | 23.40 | 24.22 | 23.85 | 3.86% | 2,145,736 |
| May 29, 2025 | 23.34 | 23.48 | 23.27 | 23.32 | 22.97 | -0.26% | 189,517 |
| May 28, 2025 | 23.26 | 23.38 | 23.14 | 23.38 | 23.03 | 0.43% | 290,194 |
| May 27, 2025 | 23.40 | 23.54 | 23.10 | 23.28 | 22.93 | -0.68% | 320,010 |
| May 26, 2025 | 23.10 | 23.44 | 23.08 | 23.44 | 23.09 | 1.56% | 111,733 |