JDE Peet's N.V. (JDEPY)
OTCMKTS
· Delayed Price · Currency is USD
11.00
+0.14 (1.29%)
Mar 28, 2025, 9:30 AM EST
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.03 | 11.18 | 10.89 | 10.99 | 10.99 | -0.03% | 10,655 |
| Mar 31, 2025 | 10.93 | 11.00 | 10.93 | 10.99 | 10.99 | -0.06% | 21,025 |
| Mar 28, 2025 | 10.96 | 11.27 | 10.89 | 11.00 | 11.00 | 1.29% | 20,733 |
| Mar 27, 2025 | 10.93 | 10.93 | 10.71 | 10.86 | 10.86 | 3.23% | 15,858 |
| Mar 26, 2025 | 10.48 | 10.77 | 10.40 | 10.52 | 10.52 | -1.31% | 7,074 |
| Mar 25, 2025 | 10.63 | 10.66 | 10.59 | 10.66 | 10.66 | 0.96% | 14,180 |
| Mar 24, 2025 | 10.85 | 10.85 | 10.56 | 10.56 | 10.56 | -3.57% | 12,858 |
| Mar 21, 2025 | 10.84 | 10.95 | 10.73 | 10.95 | 10.95 | 2.24% | 16,196 |
| Mar 20, 2025 | 10.30 | 10.85 | 10.29 | 10.71 | 10.71 | 2.66% | 34,997 |
| Mar 19, 2025 | 10.29 | 10.46 | 10.20 | 10.43 | 10.43 | 1.19% | 172,772 |
| Mar 18, 2025 | 10.19 | 10.31 | 10.11 | 10.31 | 10.31 | 1.08% | 128,609 |
| Mar 17, 2025 | 10.19 | 10.20 | 10.05 | 10.20 | 10.20 | 1.80% | 14,489 |
| Mar 14, 2025 | 9.92 | 10.02 | 9.79 | 10.02 | 10.02 | 0.10% | 26,056 |
| Mar 13, 2025 | 9.89 | 10.01 | 9.82 | 10.01 | 10.01 | -1.23% | 8,119 |
| Mar 12, 2025 | 10.16 | 10.20 | 10.12 | 10.14 | 10.14 | -2.64% | 6,156 |
| Mar 11, 2025 | 10.28 | 10.41 | 10.23 | 10.41 | 10.41 | 2.41% | 4,199 |
| Mar 10, 2025 | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | 2.57% | 18,702 |
| Mar 7, 2025 | 9.86 | 10.03 | 9.86 | 9.91 | 9.91 | 2.96% | 7,465 |
| Mar 6, 2025 | 9.81 | 9.83 | 9.59 | 9.63 | 9.63 | -1.89% | 23,221 |
| Mar 5, 2025 | 9.76 | 9.81 | 9.75 | 9.81 | 9.81 | -0.56% | 4,952 |
| Mar 4, 2025 | 9.55 | 9.87 | 9.55 | 9.87 | 9.87 | 3.95% | 4,405 |
| Mar 3, 2025 | 9.66 | 9.66 | 9.49 | 9.49 | 9.49 | 0.85% | 2,288 |
| Feb 28, 2025 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | -0.90% | 3,458 |
| Feb 27, 2025 | 9.57 | 9.59 | 9.50 | 9.50 | 9.50 | 0.26% | 14,384 |
| Feb 26, 2025 | 9.75 | 9.75 | 9.47 | 9.47 | 9.47 | 0.69% | 3,956 |
| Feb 25, 2025 | 9.32 | 9.41 | 9.32 | 9.41 | 9.41 | 4.38% | 5,151 |
| Feb 24, 2025 | 9.15 | 9.19 | 9.01 | 9.01 | 9.01 | -1.21% | 78,387 |
| Feb 21, 2025 | 9.15 | 9.15 | 9.00 | 9.12 | 9.12 | 1.33% | 3,788 |
| Feb 20, 2025 | 8.89 | 9.00 | 8.80 | 9.00 | 9.00 | 1.29% | 3,218 |
| Feb 19, 2025 | 8.90 | 9.00 | 8.86 | 8.89 | 8.89 | 1.72% | 4,381 |
| Feb 18, 2025 | 8.72 | 8.77 | 8.69 | 8.74 | 8.74 | -1.13% | 12,154 |
| Feb 14, 2025 | 8.99 | 8.99 | 8.82 | 8.84 | 8.84 | 1.49% | 248,341 |
| Feb 13, 2025 | 8.80 | 8.90 | 8.71 | 8.71 | 8.71 | 0.23% | 5,632 |
| Feb 12, 2025 | 8.71 | 8.71 | 8.53 | 8.69 | 8.69 | 2.78% | 33,846 |
| Feb 11, 2025 | 8.34 | 8.52 | 8.34 | 8.45 | 8.45 | 1.81% | 283,759 |
| Feb 10, 2025 | 8.42 | 8.46 | 8.30 | 8.30 | 8.30 | -1.19% | 33,135 |
| Feb 7, 2025 | 8.37 | 8.50 | 8.34 | 8.40 | 8.40 | 1.57% | 7,899 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.25 | 8.27 | 8.27 | -1.08% | 3,532 |
| Feb 5, 2025 | 8.56 | 8.59 | 8.34 | 8.36 | 8.36 | -1.42% | 7,572 |
| Feb 4, 2025 | 8.53 | 8.54 | 8.43 | 8.48 | 8.48 | -1.17% | 11,400 |
| Feb 3, 2025 | 8.38 | 8.66 | 8.31 | 8.58 | 8.58 | -0.75% | 22,143 |
| Jan 31, 2025 | 8.79 | 8.94 | 8.65 | 8.65 | 8.65 | -3.14% | 158,025 |
| Jan 30, 2025 | 8.84 | 8.93 | 8.74 | 8.93 | 8.93 | 2.00% | 2,681 |
| Jan 29, 2025 | 8.80 | 8.84 | 8.68 | 8.75 | 8.75 | -2.29% | 81,569 |
| Jan 28, 2025 | 8.90 | 9.17 | 8.70 | 8.96 | 8.96 | 1.88% | 5,860 |
| Jan 27, 2025 | 8.82 | 9.06 | 8.65 | 8.79 | 8.79 | 0.29% | 5,976 |
| Jan 24, 2025 | 8.96 | 8.96 | 8.52 | 8.77 | 8.77 | 1.21% | 4,861 |
| Jan 23, 2025 | 8.41 | 8.67 | 8.41 | 8.66 | 8.66 | 2.61% | 154,986 |
| Jan 22, 2025 | 8.61 | 8.61 | 8.42 | 8.44 | 8.44 | -9.64% | 103,895 |
| Jan 21, 2025 | 8.86 | 9.34 | 8.86 | 9.34 | 9.34 | 3.26% | 7,121 |