JDE Peet's N.V. (LON:0A5I)
London · Delayed Price · Currency is GBP · Price in EUR 31.64
+0.06 (0.19%)
At close: Nov 7, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.58 | 31.64 | 31.56 | 31.64 | 31.64 | 0.19% | 483,401 |
| Nov 6, 2025 | 31.60 | 31.60 | 31.54 | 31.58 | 31.58 | 0.03% | 708,460 |
| Nov 5, 2025 | 31.60 | 31.64 | 31.56 | 31.57 | 31.57 | - | 501,692 |
| Nov 4, 2025 | 31.54 | 31.65 | 31.54 | 31.57 | 31.57 | - | 1,639,263 |
| Nov 3, 2025 | 31.57 | 31.62 | 31.54 | 31.57 | 31.57 | 0.03% | 338,639 |
| Oct 31, 2025 | 31.62 | 31.62 | 31.52 | 31.56 | 31.56 | -0.15% | 180,306 |
| Oct 30, 2025 | 31.56 | 31.70 | 31.54 | 31.61 | 31.61 | 0.16% | 323,637 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.54 | 31.56 | 31.56 | - | 589,238 |
| Oct 28, 2025 | 31.50 | 31.60 | 31.50 | 31.56 | 31.56 | 0.11% | 708,848 |
| Oct 27, 2025 | 31.48 | 31.56 | 31.44 | 31.53 | 31.53 | 0.02% | 118,186 |
| Oct 24, 2025 | 31.56 | 31.56 | 31.50 | 31.52 | 31.52 | 0.14% | 10,451 |
| Oct 23, 2025 | 31.48 | 31.52 | 31.44 | 31.48 | 31.48 | -0.33% | 40,996 |
| Oct 22, 2025 | 31.38 | 31.58 | 31.36 | 31.58 | 31.58 | 0.65% | 82,469 |
| Oct 21, 2025 | 31.36 | 31.41 | 31.35 | 31.38 | 31.38 | -0.05% | 1,525,374 |
| Oct 20, 2025 | 31.28 | 31.40 | 31.24 | 31.39 | 31.39 | 0.47% | 1,099,531 |
| Oct 17, 2025 | 31.30 | 31.30 | 31.24 | 31.25 | 31.25 | 0.02% | 23,661 |
| Oct 16, 2025 | 31.32 | 31.34 | 31.22 | 31.24 | 31.24 | -0.16% | 1,109,035 |
| Oct 15, 2025 | 31.22 | 31.38 | 31.18 | 31.29 | 31.29 | 0.16% | 22,483 |
| Oct 14, 2025 | 31.26 | 31.28 | 31.14 | 31.24 | 31.24 | -0.16% | 1,739,023 |
| Oct 13, 2025 | 31.32 | 31.38 | 31.28 | 31.29 | 31.29 | -0.01% | 50,453 |
| Oct 10, 2025 | 31.28 | 31.38 | 31.26 | 31.29 | 31.29 | 0.28% | 648,758 |
| Oct 9, 2025 | 31.24 | 31.28 | 31.18 | 31.20 | 31.20 | -0.11% | 249,698 |
| Oct 8, 2025 | 31.24 | 31.26 | 31.18 | 31.24 | 31.24 | 0.18% | 2,375,250 |
| Oct 7, 2025 | 31.28 | 31.28 | 31.18 | 31.18 | 31.18 | -0.19% | 83,295 |
| Oct 6, 2025 | 31.26 | 31.30 | 31.22 | 31.24 | 31.24 | -0.15% | 915,661 |
| Oct 3, 2025 | 31.28 | 31.30 | 31.24 | 31.29 | 31.29 | 0.03% | 52,978 |
| Oct 2, 2025 | 31.24 | 31.32 | 31.24 | 31.28 | 31.28 | 0.02% | 115,935 |
| Oct 1, 2025 | 31.22 | 31.39 | 31.20 | 31.28 | 31.28 | 0.24% | 258,018 |
| Sep 30, 2025 | 31.16 | 31.22 | 31.14 | 31.20 | 31.20 | 0.06% | 408,936 |
| Sep 29, 2025 | 31.16 | 31.22 | 31.10 | 31.18 | 31.18 | 0.13% | 245,202 |
| Sep 26, 2025 | 31.20 | 31.20 | 31.12 | 31.14 | 31.14 | -0.16% | 174,009 |
| Sep 25, 2025 | 31.10 | 31.28 | 31.06 | 31.19 | 31.19 | 0.22% | 85,851 |
| Sep 24, 2025 | 31.14 | 31.16 | 31.10 | 31.12 | 31.12 | 0.06% | 474,905 |
| Sep 23, 2025 | 31.18 | 31.20 | 31.08 | 31.10 | 31.10 | -0.38% | 1,030,274 |
| Sep 22, 2025 | 31.16 | 31.24 | 31.12 | 31.22 | 31.22 | 0.06% | 2,272,800 |
| Sep 19, 2025 | 31.14 | 31.24 | 31.12 | 31.20 | 31.20 | 0.28% | 1,264,753 |
| Sep 18, 2025 | 31.10 | 31.18 | 31.10 | 31.11 | 31.11 | 0.17% | 124,568 |
| Sep 17, 2025 | 31.16 | 31.16 | 31.04 | 31.06 | 31.06 | -0.18% | 1,144,229 |
| Sep 16, 2025 | 31.20 | 31.20 | 31.03 | 31.12 | 31.12 | -0.27% | 320,379 |
| Sep 15, 2025 | 31.26 | 31.28 | 31.20 | 31.20 | 31.20 | -0.10% | 172,257 |
| Sep 12, 2025 | 31.22 | 31.30 | 31.20 | 31.23 | 31.23 | -0.08% | 380,030 |
| Sep 11, 2025 | 31.30 | 31.36 | 31.20 | 31.26 | 31.26 | 0.11% | 67,000 |
| Sep 10, 2025 | 31.22 | 31.24 | 31.18 | 31.22 | 31.22 | 0.06% | 516,211 |
| Sep 9, 2025 | 31.20 | 31.22 | 31.18 | 31.20 | 31.20 | -0.06% | 1,998,238 |
| Sep 8, 2025 | 31.26 | 31.86 | 31.18 | 31.22 | 31.22 | -0.25% | 3,814,833 |
| Sep 5, 2025 | 31.30 | 31.38 | 31.24 | 31.30 | 31.30 | 0.05% | 245,930 |
| Sep 4, 2025 | 31.26 | 31.34 | 31.24 | 31.28 | 31.28 | 0.11% | 350,315 |
| Sep 3, 2025 | 31.28 | 31.28 | 31.22 | 31.25 | 31.25 | -0.04% | 170,243 |
| Sep 2, 2025 | 31.24 | 31.26 | 31.22 | 31.26 | 31.26 | 0.12% | 234,383 |
| Sep 1, 2025 | 31.22 | 31.24 | 31.22 | 31.22 | 31.22 | 0.01% | 85,377 |