JDE Peet's N.V. (JDEPY)
OTCMKTS
· Delayed Price · Currency is USD
12.51
+0.13 (1.07%)
May 16, 2025, 9:30 AM EDT
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 12.91 | 12.92 | 12.87 | 12.87 | 12.87 | -0.78% | 1,947 |
| May 21, 2025 | 12.96 | 13.04 | 12.96 | 12.97 | 12.97 | -0.15% | 2,059 |
| May 20, 2025 | 12.88 | 13.02 | 12.88 | 12.99 | 12.99 | 2.62% | 15,077 |
| May 19, 2025 | 12.65 | 12.69 | 12.63 | 12.66 | 12.66 | 1.18% | 3,915 |
| May 16, 2025 | 12.40 | 12.65 | 12.40 | 12.51 | 12.51 | 1.07% | 2,641 |
| May 15, 2025 | 12.27 | 12.38 | 12.27 | 12.38 | 12.38 | 1.43% | 1,678 |
| May 14, 2025 | 12.27 | 12.27 | 12.20 | 12.20 | 12.20 | -0.51% | 3,257 |
| May 13, 2025 | 12.26 | 12.35 | 12.25 | 12.27 | 12.27 | 0.37% | 2,247 |
| May 12, 2025 | 12.60 | 12.60 | 12.17 | 12.22 | 12.22 | -3.08% | 4,929 |
| May 9, 2025 | 12.62 | 12.63 | 12.61 | 12.61 | 12.61 | 1.16% | 1,664 |
| May 8, 2025 | 12.44 | 12.46 | 12.44 | 12.46 | 12.46 | 0.35% | 11,987 |
| May 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | 189 |
| May 6, 2025 | 12.27 | 12.44 | 12.27 | 12.42 | 12.42 | 1.99% | 1,639 |
| May 5, 2025 | 12.16 | 12.46 | 12.16 | 12.18 | 12.18 | 0.85% | 41,057 |
| May 2, 2025 | 12.38 | 12.39 | 12.05 | 12.08 | 12.08 | 0.52% | 544,881 |
| May 1, 2025 | 11.86 | 12.11 | 11.75 | 12.01 | 12.01 | -1.69% | 44,398 |
| Apr 30, 2025 | 12.16 | 12.29 | 11.91 | 12.22 | 12.22 | 1.41% | 167,401 |
| Apr 29, 2025 | 12.02 | 12.19 | 11.97 | 12.05 | 12.05 | 0.35% | 111,301 |
| Apr 28, 2025 | 11.96 | 12.19 | 11.89 | 12.01 | 12.01 | 1.76% | 164,310 |
| Apr 25, 2025 | 11.79 | 11.84 | 11.79 | 11.80 | 11.80 | -1.99% | 33,816 |
| Apr 24, 2025 | 11.82 | 12.04 | 11.82 | 12.04 | 12.04 | 2.47% | 16,147 |
| Apr 23, 2025 | 11.97 | 12.14 | 11.75 | 11.75 | 11.75 | -1.26% | 7,170 |
| Apr 22, 2025 | 11.96 | 12.30 | 11.76 | 11.90 | 11.90 | 0.13% | 8,115 |
| Apr 21, 2025 | 11.69 | 11.89 | 11.48 | 11.89 | 11.89 | 0.93% | 1,802 |
| Apr 17, 2025 | 11.61 | 11.78 | 11.59 | 11.78 | 11.78 | 1.16% | 3,873 |
| Apr 16, 2025 | 11.66 | 11.66 | 11.52 | 11.64 | 11.64 | 2.56% | 4,602 |
| Apr 15, 2025 | 11.43 | 11.51 | 11.35 | 11.35 | 11.35 | -1.48% | 2,890 |
| Apr 14, 2025 | 11.66 | 11.66 | 11.47 | 11.52 | 11.52 | -0.26% | 3,270 |
| Apr 11, 2025 | 11.22 | 11.55 | 11.22 | 11.55 | 11.55 | 5.58% | 22,990 |
| Apr 10, 2025 | 10.85 | 11.04 | 10.73 | 10.94 | 10.94 | -8.22% | 259,441 |
| Apr 9, 2025 | 10.63 | 12.45 | 10.44 | 11.92 | 11.92 | 14.62% | 37,972 |
| Apr 8, 2025 | 10.93 | 11.07 | 10.40 | 10.40 | 10.40 | -4.32% | 15,955 |
| Apr 7, 2025 | 10.74 | 10.87 | 10.63 | 10.87 | 10.87 | -1.27% | 32,522 |
| Apr 4, 2025 | 11.27 | 11.27 | 10.89 | 11.01 | 11.01 | -2.31% | 52,081 |
| Apr 3, 2025 | 11.46 | 11.60 | 11.24 | 11.27 | 11.27 | 2.08% | 14,617 |
| Apr 2, 2025 | 11.05 | 11.21 | 10.96 | 11.04 | 11.04 | 0.45% | 12,492 |
| 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 |