JDE Peet's N.V. (ETR:JDE)
Germany · Delayed Price · Currency is EUR 31.66
+0.08 (0.25%)
Nov 7, 2025, 5:28 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,157 |
| 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% | 32 |
| Oct 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | - |
| Oct 27, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.13% | 32 |
| 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% | 20 |
| Oct 17, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.45% | 20 |
| Oct 16, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| Oct 15, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| 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% | 300 |
| 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 8, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - | - |
| 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% | 33 |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 33 |
| 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 |
| Sep 30, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | - | 4,426 |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.26% | 4,937 |
| Sep 26, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.13% | 4,937 |
| Sep 25, 2025 | 31.08 | 31.22 | 31.08 | 31.16 | 31.16 | 0.26% | 4,937 |
| Sep 24, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.19% | 1,081 |
| Sep 23, 2025 | 31.16 | 31.16 | 31.14 | 31.14 | 31.14 | -0.06% | 1,081 |
| Sep 22, 2025 | 31.20 | 31.24 | 31.16 | 31.16 | 31.16 | -0.19% | 30 |
| 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 |