JDE Peet's N.V. (FRA:JDE)
Germany · Delayed Price · Currency is EUR 31.34
+0.02 (0.06%)
At close: Oct 22, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.40 | 31.42 | 31.40 | 31.40 | 31.40 | 0.19% | 50 |
| Oct 22, 2025 | 31.30 | 31.34 | 31.30 | 31.34 | 31.34 | 0.06% | 50 |
| Oct 21, 2025 | 31.32 | 31.44 | 31.30 | 31.32 | 31.32 | 0.32% | 50 |
| Oct 20, 2025 | 31.24 | 31.24 | 31.22 | 31.22 | 31.22 | 0.06% | 1,000 |
| Oct 17, 2025 | 31.22 | 31.22 | 31.18 | 31.20 | 31.20 | 0.13% | 1,000 |
| Oct 16, 2025 | 31.28 | 31.28 | 31.16 | 31.16 | 31.16 | 0.13% | 1,000 |
| Oct 15, 2025 | 31.10 | 31.14 | 31.10 | 31.12 | 31.12 | -0.13% | 1,000 |
| Oct 14, 2025 | 31.12 | 31.16 | 31.10 | 31.16 | 31.16 | -0.19% | 1,000 |
| Oct 13, 2025 | 31.24 | 31.26 | 31.22 | 31.22 | 31.22 | - | 20 |
| Oct 10, 2025 | 31.24 | 31.24 | 31.20 | 31.22 | 31.22 | 0.26% | 20 |
| Oct 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% | 20 |
| Oct 8, 2025 | 31.10 | 31.28 | 31.10 | 31.28 | 31.28 | 0.45% | 20 |
| Oct 7, 2025 | 31.14 | 31.18 | 31.14 | 31.14 | 31.14 | -0.13% | - |
| Oct 6, 2025 | 31.18 | 31.20 | 31.18 | 31.18 | 31.18 | -0.13% | 17 |
| Oct 3, 2025 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | - | 330 |
| Oct 2, 2025 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | - | - |
| Oct 1, 2025 | 31.12 | 31.22 | 31.12 | 31.22 | 31.22 | 0.32% | 4,381 |
| Sep 30, 2025 | 31.02 | 31.14 | 31.02 | 31.12 | 31.12 | 0.13% | 4,426 |
| Sep 29, 2025 | 31.02 | 31.10 | 31.02 | 31.08 | 31.08 | - | 250 |
| Sep 26, 2025 | 31.10 | 31.10 | 31.08 | 31.08 | 31.08 | -0.19% | 15 |
| Sep 25, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.26% | 451 |
| Sep 24, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | - | - |
| Sep 23, 2025 | 31.08 | 31.10 | 31.06 | 31.06 | 31.06 | -0.26% | 70 |
| Sep 22, 2025 | 31.12 | 31.14 | 31.12 | 31.14 | 31.14 | - | 301 |
| Sep 19, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.26% | 301 |
| Sep 18, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | 0.19% | 301 |
| Sep 17, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | -0.06% | 301 |
| Sep 16, 2025 | 31.12 | 31.12 | 31.02 | 31.02 | 31.02 | -0.39% | 301 |
| Sep 15, 2025 | 31.20 | 31.20 | 31.14 | 31.14 | 31.14 | - | 301 |
| Sep 12, 2025 | 31.14 | 31.16 | 31.14 | 31.14 | 31.14 | - | 301 |
| Sep 11, 2025 | 31.30 | 31.34 | 31.14 | 31.14 | 31.14 | -0.19% | 301 |
| Sep 10, 2025 | 31.12 | 31.20 | 31.12 | 31.20 | 31.20 | 0.26% | 20 |
| Sep 9, 2025 | 31.06 | 31.14 | 31.06 | 31.12 | 31.12 | -0.19% | 40 |
| Sep 8, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | -0.06% | 100 |
| Sep 5, 2025 | 31.18 | 31.38 | 31.18 | 31.20 | 31.20 | -0.06% | 300 |
| Sep 4, 2025 | 31.14 | 31.24 | 31.14 | 31.22 | 31.22 | 0.13% | 65 |
| Sep 3, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | 31.18 | 0.06% | 1,600 |
| Sep 2, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | 1,600 |
| Sep 1, 2025 | 31.20 | 31.20 | 31.16 | 31.16 | 31.16 | - | 1,600 |
| Aug 29, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | 31.16 | 0.06% | 275 |
| Aug 28, 2025 | 31.14 | 31.14 | 31.10 | 31.14 | 31.14 | 0.13% | 202 |
| Aug 27, 2025 | 31.12 | 31.16 | 31.06 | 31.10 | 31.10 | -0.26% | 202 |
| Aug 26, 2025 | 31.18 | 31.20 | 31.14 | 31.18 | 31.18 | -0.19% | 1,488 |
| Aug 25, 2025 | 31.02 | 31.26 | 31.00 | 31.24 | 31.24 | 17.00% | 3,455 |
| Aug 22, 2025 | 26.74 | 26.82 | 26.70 | 26.70 | 26.70 | -0.07% | 100 |
| Aug 21, 2025 | 26.90 | 26.90 | 26.70 | 26.72 | 26.72 | - | 100 |
| Aug 20, 2025 | 26.40 | 26.72 | 26.40 | 26.72 | 26.72 | 1.29% | 25 |
| Aug 19, 2025 | 26.24 | 26.38 | 26.24 | 26.38 | 26.38 | 0.84% | 25 |
| Aug 18, 2025 | 25.94 | 26.18 | 25.94 | 26.16 | 26.16 | 0.23% | 25 |
| Aug 15, 2025 | 25.98 | 26.10 | 25.98 | 26.10 | 26.10 | 0.38% | 25 |