JDE Peet's N.V. (ETR:JDE)
Germany · Delayed Price · Currency is EUR 31.76
-0.04 (-0.13%)
At close: Dec 22, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.13% | - |
| Dec 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.13% | - |
| Dec 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.19% | - |
| Dec 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.13% | - |
| Dec 15, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.25% | 24 |
| Dec 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.13% | 305 |
| Dec 11, 2025 | 31.68 | 31.70 | 31.68 | 31.70 | 31.70 | 0.19% | 319 |
| Dec 10, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.38% | - |
| Dec 9, 2025 | 31.58 | 31.58 | 31.52 | 31.52 | 31.52 | -0.51% | 60 |
| Dec 8, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.25% | - |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.06% | - |
| Dec 4, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.19% | 872 |
| Dec 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.19% | - |
| Nov 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.38% | - |
| Nov 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 34 |
| Nov 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.06% | - |
| Nov 21, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - | - |
| Nov 20, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.06% | 6 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.06% | - |
| Nov 18, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.25% | - |
| Nov 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | 70 |
| Nov 14, 2025 | 31.56 | 31.60 | 31.50 | 31.56 | 31.56 | -0.19% | 230 |
| Nov 13, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.06% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.13% | 45 |
| Nov 11, 2025 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | - | 49 |
| Nov 10, 2025 | 31.68 | 31.68 | 31.64 | 31.64 | 31.64 | -0.06% | 3 |
| Nov 7, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.25% | 4 |
| Nov 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.06% | 6 |
| Nov 5, 2025 | 31.56 | 31.60 | 31.56 | 31.56 | 31.56 | -0.32% | 101 |
| Nov 4, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.51% | 6 |
| Nov 3, 2025 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | -0.32% | 7 |
| Oct 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.13% | - |
| Oct 30, 2025 | 31.50 | 31.56 | 31.50 | 31.56 | 31.56 | -0.06% | 2,157 |
| Oct 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.19% | - |
| Oct 27, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% | - |
| Oct 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.06% | 32 |
| Oct 23, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.38% | 1 |
| Oct 22, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.83% | 27 |
| Oct 21, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.25% | 20 |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.38% | - |
| Oct 17, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.45% | - |
| Oct 14, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% | 20 |
| Oct 13, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.06% | - |
| Oct 10, 2025 | 31.30 | 31.30 | 31.26 | 31.30 | 31.30 | 0.51% | 300 |
| Oct 9, 2025 | 31.18 | 31.18 | 31.14 | 31.14 | 31.14 | -0.38% | 2,600 |
| Oct 7, 2025 | 31.20 | 31.26 | 31.20 | 31.26 | 31.26 | 0.26% | 252 |
| Oct 6, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.06% | - |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | 33 |
| Oct 1, 2025 | 31.18 | 31.30 | 31.18 | 31.30 | 31.30 | 0.32% | 305 |