JDE Peet's N.V. (FRA:JDE)
Germany · Delayed Price · Currency is EUR 31.12
-0.06 (-0.19%)
At close: Sep 9, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.06 | 31.14 | 31.06 | 31.12 | - | -0.19% | 40 |
| Sep 8, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | - | -0.06% | 100 |
| Sep 5, 2025 | 31.18 | 31.38 | 31.18 | 31.20 | - | -0.06% | 300 |
| Sep 4, 2025 | 31.14 | 31.24 | 31.14 | 31.22 | - | 0.13% | 65 |
| Sep 3, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | - | 0.06% | 1,600 |
| Sep 2, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | - | 1,600 |
| Sep 1, 2025 | 31.20 | 31.20 | 31.16 | 31.16 | - | - | 1,600 |
| Aug 29, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | - | 0.06% | 275 |
| Aug 28, 2025 | 31.14 | 31.14 | 31.10 | 31.14 | - | 0.13% | 202 |
| Aug 27, 2025 | 31.12 | 31.16 | 31.06 | 31.10 | - | -0.26% | 202 |
| Aug 26, 2025 | 31.18 | 31.20 | 31.14 | 31.18 | - | -0.19% | 1,488 |
| Aug 25, 2025 | 31.02 | 31.26 | 31.00 | 31.24 | - | 17.00% | 3,455 |
| Aug 22, 2025 | 26.74 | 26.82 | 26.70 | 26.70 | - | -0.07% | 100 |
| Aug 21, 2025 | 26.90 | 26.90 | 26.70 | 26.72 | - | - | 100 |
| Aug 20, 2025 | 26.40 | 26.72 | 26.40 | 26.72 | - | 1.29% | 25 |
| Aug 19, 2025 | 26.24 | 26.38 | 26.24 | 26.38 | - | 0.84% | 25 |
| Aug 18, 2025 | 25.94 | 26.18 | 25.94 | 26.16 | - | 0.23% | - |
| Aug 15, 2025 | 25.98 | 26.10 | 25.98 | 26.10 | - | 0.38% | 25 |
| Aug 14, 2025 | 25.92 | 26.04 | 25.92 | 26.00 | - | 0.23% | 25 |
| Aug 13, 2025 | 25.76 | 26.00 | 25.76 | 25.94 | - | - | 25 |
| Aug 12, 2025 | 26.00 | 26.06 | 25.94 | 25.94 | - | -0.08% | 25 |
| Aug 11, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | - | 0.39% | 25 |
| Aug 8, 2025 | 25.80 | 25.90 | 25.80 | 25.86 | - | 0.08% | 25 |
| Aug 7, 2025 | 25.84 | 25.88 | 25.84 | 25.84 | - | 0.08% | 25 |
| Aug 6, 2025 | 26.04 | 26.04 | 25.78 | 25.82 | - | 0.47% | 25 |
| Aug 5, 2025 | 25.46 | 25.70 | 25.46 | 25.70 | - | 2.72% | 25 |
| Aug 4, 2025 | 25.04 | 25.16 | 25.02 | 25.02 | - | -1.50% | 25 |
| Aug 1, 2025 | 25.72 | 25.72 | 25.40 | 25.40 | - | -3.13% | 25 |
| Jul 31, 2025 | 26.46 | 26.46 | 26.04 | 26.22 | - | -1.21% | 10 |
| Jul 30, 2025 | 24.96 | 26.70 | 24.96 | 26.54 | - | 11.23% | 35 |
| Jul 29, 2025 | 23.80 | 23.88 | 23.80 | 23.86 | - | -0.25% | 60 |
| Jul 28, 2025 | 24.18 | 24.18 | 23.92 | 23.92 | - | - | 60 |
| Jul 25, 2025 | 24.06 | 24.06 | 23.92 | 23.92 | - | - | 60 |
| Jul 24, 2025 | 24.14 | 24.14 | 23.92 | 23.92 | - | -1.16% | 60 |
| Jul 23, 2025 | 24.20 | 24.30 | 24.10 | 24.20 | - | 1.42% | 173 |
| Jul 22, 2025 | 23.78 | 23.90 | 23.78 | 23.86 | - | 0.25% | 100 |
| Jul 21, 2025 | 24.06 | 24.06 | 23.80 | 23.80 | - | -1.41% | 10 |
| Jul 18, 2025 | 24.02 | 24.16 | 24.02 | 24.14 | - | 0.67% | 10 |
| Jul 17, 2025 | 23.98 | 23.98 | 23.82 | 23.98 | - | 0.33% | 10 |
| Jul 16, 2025 | 23.92 | 24.10 | 23.90 | 23.90 | - | -0.99% | 10 |
| Jul 15, 2025 | 24.22 | 24.28 | 24.14 | 24.14 | - | 0.42% | 10 |
| Jul 14, 2025 | 23.82 | 24.08 | 23.82 | 24.04 | - | 0.08% | 10 |
| Jul 11, 2025 | 23.96 | 24.04 | 23.96 | 24.02 | - | -0.66% | 10 |
| Jul 10, 2025 | 24.30 | 24.30 | 24.16 | 24.18 | - | -0.33% | 10 |
| Jul 9, 2025 | 24.28 | 24.38 | 24.24 | 24.26 | - | -0.74% | 10 |
| Jul 8, 2025 | 24.26 | 24.44 | 24.24 | 24.44 | - | 0.41% | 36 |
| Jul 7, 2025 | 24.08 | 24.34 | 24.08 | 24.34 | - | -0.41% | 470 |
| Jul 4, 2025 | 24.30 | 24.44 | 24.30 | 24.44 | - | 0.16% | 470 |
| Jul 3, 2025 | 24.56 | 24.60 | 24.40 | 24.40 | - | - | 2 |
| Jul 2, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | - | 0.16% | - |