JDE Peet's N.V. (FRA:JDE)
Germany · Delayed Price · Currency is EUR 31.44
-0.04 (-0.13%)
At close: Dec 1, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.52 | 31.52 | 31.44 | 31.44 | 31.44 | -0.13% | - |
| Nov 28, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.13% | - |
| Nov 27, 2025 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 0.13% | - |
| Nov 26, 2025 | 31.44 | 31.44 | 31.40 | 31.40 | 31.40 | 0.06% | - |
| Nov 25, 2025 | 31.40 | 31.40 | 31.38 | 31.38 | 31.38 | -0.38% | - |
| Nov 24, 2025 | 31.22 | 31.50 | 31.22 | 31.50 | 31.50 | 0.38% | 50 |
| Nov 21, 2025 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | -0.06% | - |
| Nov 20, 2025 | 31.42 | 31.42 | 31.38 | 31.40 | 31.40 | -0.06% | - |
| Nov 19, 2025 | 31.38 | 31.42 | 31.38 | 31.42 | 31.42 | - | - |
| Nov 18, 2025 | 31.40 | 31.42 | 31.40 | 31.42 | 31.42 | -0.32% | - |
| Nov 17, 2025 | 31.48 | 31.52 | 31.48 | 31.52 | 31.52 | 0.13% | 2,000 |
| Nov 14, 2025 | 31.54 | 31.54 | 31.48 | 31.48 | 31.48 | -0.06% | - |
| Nov 13, 2025 | 31.62 | 31.62 | 31.40 | 31.50 | 31.50 | -0.13% | - |
| Nov 12, 2025 | 31.64 | 31.64 | 31.54 | 31.54 | 31.54 | -0.06% | - |
| Nov 11, 2025 | 31.62 | 31.62 | 31.56 | 31.56 | 31.56 | -0.06% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.52 | 31.58 | 31.58 | 0.25% | - |
| Nov 7, 2025 | 31.48 | 31.52 | 31.48 | 31.50 | 31.50 | 0.06% | - |
| Nov 6, 2025 | 31.48 | 31.50 | 31.48 | 31.48 | 31.48 | -0.06% | 50 |
| Nov 5, 2025 | 31.58 | 31.58 | 31.50 | 31.50 | 31.50 | -0.13% | - |
| Nov 4, 2025 | 31.48 | 31.54 | 31.48 | 31.54 | 31.54 | 0.06% | - |
| Nov 3, 2025 | 31.52 | 31.52 | 31.48 | 31.52 | 31.52 | 0.13% | - |
| Oct 31, 2025 | 31.46 | 31.52 | 31.46 | 31.48 | 31.48 | - | - |
| Oct 30, 2025 | 31.44 | 31.50 | 31.44 | 31.48 | 31.48 | -0.13% | - |
| Oct 29, 2025 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | 0.06% | - |
| Oct 28, 2025 | 31.42 | 31.50 | 31.42 | 31.50 | 31.50 | 0.06% | - |
| Oct 27, 2025 | 31.44 | 31.48 | 31.40 | 31.48 | 31.48 | 0.06% | - |
| Oct 24, 2025 | 31.36 | 31.46 | 31.36 | 31.46 | 31.46 | 0.19% | - |
| Oct 23, 2025 | 31.40 | 31.42 | 31.40 | 31.40 | 31.40 | 0.19% | - |
| Oct 22, 2025 | 31.30 | 31.34 | 31.30 | 31.34 | 31.34 | 0.06% | - |
| 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% | - |
| Oct 17, 2025 | 31.22 | 31.22 | 31.18 | 31.20 | 31.20 | 0.13% | - |
| Oct 16, 2025 | 31.28 | 31.28 | 31.16 | 31.16 | 31.16 | 0.13% | - |
| Oct 15, 2025 | 31.10 | 31.14 | 31.10 | 31.12 | 31.12 | -0.13% | - |
| 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 | - | - |
| Oct 10, 2025 | 31.24 | 31.24 | 31.20 | 31.22 | 31.22 | 0.26% | - |
| Oct 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% | - |
| 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% | - |
| Oct 3, 2025 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | - | - |
| 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% | 1,076 |
| Sep 30, 2025 | 31.02 | 31.14 | 31.02 | 31.12 | 31.12 | 0.13% | - |
| 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% | - |
| Sep 25, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.26% | - |
| 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 |