JDE Peet's N.V. (ETR:JDE)
Germany · Delayed Price · Currency is EUR 31.22
+0.12 (0.39%)
Sep 19, 2025, 5:35 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.39% | 18 |
| Sep 18, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.58% | 505 |
| Sep 17, 2025 | 31.06 | 31.28 | 31.06 | 31.28 | 31.28 | 0.64% | 505 |
| Sep 16, 2025 | 31.12 | 31.12 | 31.06 | 31.08 | 31.08 | -0.38% | 19 |
| Sep 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 270 |
| Sep 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.06% | 80 |
| Sep 11, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.22 | -1.20% | 273 |
| Sep 10, 2025 | 31.18 | 31.60 | 31.18 | 31.60 | 31.60 | 1.35% | 566 |
| Sep 9, 2025 | 31.18 | 31.24 | 31.18 | 31.18 | 31.18 | -0.06% | 392 |
| Sep 8, 2025 | 31.20 | 31.30 | 31.20 | 31.20 | 31.20 | -0.19% | 2,361 |
| Sep 5, 2025 | 31.36 | 31.36 | 31.24 | 31.26 | 31.26 | - | 569 |
| Sep 4, 2025 | 31.26 | 31.30 | 31.22 | 31.26 | 31.26 | 0.06% | 514 |
| Sep 3, 2025 | 31.26 | 31.26 | 31.22 | 31.24 | 31.24 | - | 526 |
| Sep 2, 2025 | 31.20 | 31.28 | 31.20 | 31.24 | 31.24 | -0.19% | 316 |
| Sep 1, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | -0.38% | 473 |
| Aug 29, 2025 | 31.22 | 31.42 | 31.20 | 31.42 | 31.42 | 0.13% | 260 |
| Aug 28, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.06% | 1,583 |
| Aug 27, 2025 | 31.20 | 31.40 | 31.18 | 31.40 | 31.40 | 0.64% | 1,583 |
| Aug 26, 2025 | 31.16 | 31.24 | 31.16 | 31.20 | 31.20 | 0.39% | 1,832 |
| Aug 25, 2025 | 31.14 | 31.16 | 30.96 | 31.08 | 31.08 | 15.54% | 18,890 |
| Aug 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.45% | 2 |
| Aug 21, 2025 | 26.82 | 26.82 | 26.74 | 26.78 | 26.78 | 2.68% | 117 |
| Aug 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Aug 19, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Aug 18, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.23% | 3 |
| Aug 15, 2025 | 26.10 | 26.10 | 26.02 | 26.02 | 26.02 | 0.08% | 20 |
| Aug 14, 2025 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.23% | 157 |
| Aug 13, 2025 | 25.98 | 26.06 | 25.98 | 26.06 | 26.06 | 0.46% | 329 |
| Aug 12, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.84% | 200 |
| Aug 11, 2025 | 25.96 | 26.16 | 25.96 | 26.16 | 26.16 | 0.31% | 200 |
| Aug 8, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.85% | 35 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Aug 6, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.08% | 180 |
| Aug 5, 2025 | 25.64 | 25.84 | 25.50 | 25.84 | 25.84 | 1.97% | 209 |
| Aug 4, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | 953 |
| Aug 1, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.26 | -3.88% | 953 |
| Jul 31, 2025 | 26.08 | 26.32 | 26.08 | 26.28 | 26.28 | -0.98% | 305 |
| Jul 30, 2025 | 26.68 | 26.98 | 26.30 | 26.54 | 26.54 | 10.58% | 10,319 |
| Jul 29, 2025 | 23.84 | 24.00 | 23.84 | 24.00 | 24.00 | 0.59% | 55 |
| Jul 28, 2025 | 24.02 | 24.02 | 23.86 | 23.86 | 23.86 | -0.67% | 750 |
| Jul 25, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.50% | 1 |
| Jul 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.25% | 9 |
| Jul 23, 2025 | 24.34 | 24.34 | 24.08 | 24.08 | 24.08 | 0.25% | 1,660 |
| Jul 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | - |
| Jul 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.74% | 10 |
| Jul 18, 2025 | 24.12 | 24.26 | 24.12 | 24.20 | 24.20 | 0.41% | 322 |
| Jul 17, 2025 | 24.02 | 24.10 | 24.02 | 24.10 | 24.10 | 1.26% | 175 |
| Jul 16, 2025 | 24.14 | 24.14 | 23.80 | 23.80 | 23.80 | -1.41% | 115 |
| Jul 15, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - | - |
| Jul 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% | 500 |