JDE Peet's N.V. (AMS:JDEP)
Netherlands · Delayed Price · Currency is EUR 31.56
-0.08 (-0.25%)
Nov 14, 2025, 5:35 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.64 | 31.64 | 31.48 | 31.56 | 31.56 | -0.25% | 406,807 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.40 | 31.64 | 31.64 | -0.13% | 736,684 |
| Nov 12, 2025 | 31.62 | 31.68 | 31.60 | 31.68 | 31.68 | - | 402,317 |
| Nov 11, 2025 | 31.68 | 31.68 | 31.62 | 31.68 | 31.68 | 0.06% | 406,991 |
| Nov 10, 2025 | 31.62 | 31.68 | 31.58 | 31.66 | 31.66 | 0.06% | 297,617 |
| Nov 7, 2025 | 31.58 | 31.64 | 31.56 | 31.64 | 31.64 | 0.19% | 376,673 |
| Nov 6, 2025 | 31.58 | 31.60 | 31.54 | 31.58 | 31.58 | 0.06% | 413,868 |
| Nov 5, 2025 | 31.64 | 31.64 | 31.54 | 31.56 | 31.56 | -0.25% | 542,729 |
| Nov 4, 2025 | 31.52 | 31.64 | 31.50 | 31.64 | 31.64 | 0.32% | 364,676 |
| Nov 3, 2025 | 31.60 | 31.62 | 31.54 | 31.54 | 31.54 | -0.13% | 334,057 |
| Oct 31, 2025 | 31.68 | 31.68 | 31.52 | 31.58 | 31.58 | -0.38% | 486,664 |
| Oct 30, 2025 | 31.58 | 31.70 | 31.54 | 31.70 | 31.70 | 0.38% | 557,098 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.54 | 31.58 | 31.58 | -0.06% | 520,048 |
| Oct 28, 2025 | 31.52 | 31.60 | 31.50 | 31.60 | 31.60 | 0.25% | 501,203 |
| Oct 27, 2025 | 31.50 | 31.58 | 31.44 | 31.52 | 31.52 | 0.06% | 606,664 |
| Oct 24, 2025 | 31.54 | 31.54 | 31.50 | 31.50 | 31.50 | - | 349,092 |
| Oct 23, 2025 | 31.48 | 31.52 | 31.46 | 31.50 | 31.50 | -0.25% | 545,814 |
| Oct 22, 2025 | 31.38 | 31.58 | 31.36 | 31.58 | 31.58 | 0.64% | 990,692 |
| Oct 21, 2025 | 31.38 | 31.40 | 31.34 | 31.38 | 31.38 | -0.06% | 396,863 |
| Oct 20, 2025 | 31.28 | 31.40 | 31.26 | 31.40 | 31.40 | 0.38% | 967,336 |
| Oct 17, 2025 | 31.30 | 31.30 | 31.24 | 31.28 | 31.28 | -0.19% | 595,082 |
| Oct 16, 2025 | 31.34 | 31.38 | 31.22 | 31.34 | 31.34 | -0.06% | 1,073,306 |
| Oct 15, 2025 | 31.18 | 31.40 | 31.16 | 31.36 | 31.36 | 0.38% | 802,285 |
| Oct 14, 2025 | 31.26 | 31.28 | 31.14 | 31.24 | 31.24 | -0.13% | 1,778,399 |
| Oct 13, 2025 | 31.36 | 31.36 | 31.26 | 31.28 | 31.28 | -0.06% | 481,642 |
| Oct 10, 2025 | 31.30 | 31.38 | 31.26 | 31.30 | 31.30 | - | 788,096 |
| Oct 9, 2025 | 31.18 | 31.30 | 31.18 | 31.30 | 31.30 | 0.32% | 642,063 |
| Oct 8, 2025 | 31.24 | 31.26 | 31.18 | 31.20 | 31.20 | 0.06% | 999,283 |
| Oct 7, 2025 | 31.28 | 31.28 | 31.18 | 31.18 | 31.18 | -0.13% | 834,507 |
| Oct 6, 2025 | 31.26 | 31.30 | 31.22 | 31.22 | 31.22 | -0.06% | 596,199 |
| Oct 3, 2025 | 31.28 | 31.30 | 31.24 | 31.24 | 31.24 | -0.13% | 525,009 |
| Oct 2, 2025 | 31.30 | 31.30 | 31.26 | 31.28 | 31.28 | - | 542,962 |
| Oct 1, 2025 | 31.22 | 31.40 | 31.20 | 31.28 | 31.28 | 0.26% | 670,069 |
| Sep 30, 2025 | 31.16 | 31.22 | 31.14 | 31.20 | 31.20 | -0.06% | 724,335 |
| Sep 29, 2025 | 31.14 | 31.22 | 31.12 | 31.22 | 31.22 | 0.32% | 462,012 |
| Sep 26, 2025 | 31.18 | 31.26 | 31.12 | 31.12 | 31.12 | -0.13% | 522,000 |
| Sep 25, 2025 | 31.10 | 31.26 | 31.08 | 31.16 | 31.16 | 0.13% | 522,337 |
| Sep 24, 2025 | 31.12 | 31.16 | 31.06 | 31.12 | 31.12 | 0.06% | 483,930 |
| Sep 23, 2025 | 31.16 | 31.20 | 31.08 | 31.10 | 31.10 | -0.19% | 915,476 |
| Sep 22, 2025 | 31.14 | 31.24 | 31.14 | 31.16 | 31.16 | -0.13% | 606,892 |
| Sep 19, 2025 | 31.14 | 31.24 | 31.12 | 31.20 | 31.20 | 0.32% | 2,178,387 |
| Sep 18, 2025 | 31.10 | 31.18 | 31.10 | 31.10 | 31.10 | -0.13% | 896,937 |
| Sep 17, 2025 | 31.16 | 31.16 | 31.04 | 31.14 | 31.14 | 0.19% | 839,983 |
| Sep 16, 2025 | 31.20 | 31.22 | 31.02 | 31.08 | 31.08 | -0.38% | 1,446,168 |
| Sep 15, 2025 | 31.26 | 31.26 | 31.20 | 31.20 | 31.20 | -0.13% | 1,092,895 |
| Sep 12, 2025 | 31.20 | 31.30 | 31.20 | 31.24 | 31.24 | 0.06% | 677,108 |
| Sep 11, 2025 | 31.36 | 31.36 | 31.20 | 31.22 | 31.22 | -0.38% | 863,810 |
| Sep 10, 2025 | 31.20 | 31.34 | 31.18 | 31.34 | 31.34 | 0.45% | 909,721 |
| Sep 9, 2025 | 31.18 | 31.22 | 31.18 | 31.20 | 31.20 | 0.06% | 940,715 |
| Sep 8, 2025 | 31.30 | 31.30 | 31.18 | 31.18 | 31.18 | -0.26% | 912,902 |