JDE Peet's N.V. (VIE:JDEP)
Austria · Delayed Price · Currency is EUR 25.90
+0.14 (0.54%)
Aug 6, 2025, 3:30 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.94 | 25.94 | 25.82 | 25.90 | 25.90 | 0.54% | - |
| Aug 5, 2025 | 25.62 | 25.76 | 25.62 | 25.76 | 25.76 | 2.79% | - |
| Aug 4, 2025 | 25.10 | 25.10 | 25.00 | 25.06 | 25.06 | -1.57% | - |
| Aug 1, 2025 | 25.80 | 25.80 | 25.46 | 25.46 | 25.46 | -3.19% | - |
| Jul 31, 2025 | 26.26 | 26.30 | 26.24 | 26.30 | 26.30 | -1.13% | - |
| Jul 30, 2025 | 26.02 | 26.82 | 26.02 | 26.60 | 26.60 | 11.39% | - |
| Jul 29, 2025 | 23.90 | 24.00 | 23.88 | 23.88 | 23.88 | -0.33% | - |
| Jul 28, 2025 | 24.08 | 24.14 | 23.96 | 23.96 | 23.96 | - | - |
| Jul 25, 2025 | 24.18 | 24.18 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Jul 24, 2025 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | -0.66% | - |
| Jul 23, 2025 | 24.20 | 24.36 | 24.16 | 24.16 | 24.16 | 1.00% | - |
| Jul 22, 2025 | 23.94 | 23.94 | 23.82 | 23.92 | 23.92 | 0.17% | - |
| Jul 21, 2025 | 24.14 | 24.14 | 23.88 | 23.88 | 23.88 | -1.40% | - |
| Jul 18, 2025 | 24.10 | 24.22 | 24.10 | 24.22 | 24.22 | 0.67% | - |
| Jul 17, 2025 | 23.94 | 24.06 | 23.94 | 24.06 | 24.06 | 0.50% | - |
| Jul 16, 2025 | 24.16 | 24.16 | 23.94 | 23.94 | 23.94 | -1.07% | - |
| Jul 15, 2025 | 24.32 | 24.32 | 24.20 | 24.20 | 24.20 | 0.41% | - |
| Jul 14, 2025 | 24.14 | 24.14 | 24.06 | 24.10 | 24.10 | 0.08% | - |
| Jul 11, 2025 | 24.06 | 24.08 | 24.00 | 24.08 | 24.08 | -0.58% | - |
| Jul 10, 2025 | 24.30 | 24.36 | 24.22 | 24.22 | 24.22 | -0.41% | - |
| Jul 9, 2025 | 24.34 | 24.38 | 24.32 | 24.32 | 24.32 | 0.08% | - |
| Jul 8, 2025 | 24.38 | 24.38 | 24.24 | 24.30 | 24.30 | -0.41% | - |
| Jul 7, 2025 | 24.18 | 24.40 | 24.18 | 24.40 | 24.40 | -0.41% | - |
| Jul 4, 2025 | 24.52 | 24.52 | 24.42 | 24.50 | 24.13 | 0.16% | - |
| Jul 3, 2025 | 24.50 | 24.52 | 24.46 | 24.46 | 24.09 | - | - |
| Jul 2, 2025 | 24.50 | 24.62 | 24.46 | 24.46 | 24.09 | 0.08% | - |
| Jul 1, 2025 | 24.32 | 24.56 | 24.32 | 24.44 | 24.07 | 0.66% | - |
| Jun 30, 2025 | 24.64 | 24.64 | 24.28 | 24.28 | 23.91 | -0.65% | - |
| Jun 27, 2025 | 24.18 | 24.60 | 24.18 | 24.44 | 24.07 | 0.66% | - |
| Jun 26, 2025 | 24.08 | 24.34 | 24.08 | 24.28 | 23.91 | 1.42% | - |
| Jun 25, 2025 | 23.98 | 24.20 | 23.94 | 23.94 | 23.58 | 0.17% | - |
| Jun 24, 2025 | 24.02 | 24.02 | 23.90 | 23.90 | 23.54 | 0.76% | - |
| Jun 23, 2025 | 23.66 | 23.72 | 23.66 | 23.72 | 23.36 | 0.17% | - |
| Jun 20, 2025 | 23.46 | 23.70 | 23.46 | 23.68 | 23.32 | 1.37% | - |
| Jun 19, 2025 | 23.34 | 23.36 | 23.28 | 23.36 | 23.01 | 0.52% | - |
| Jun 18, 2025 | 23.16 | 23.24 | 23.12 | 23.24 | 22.89 | 0.09% | - |
| Jun 17, 2025 | 23.10 | 23.30 | 23.10 | 23.22 | 22.87 | 0.09% | - |
| Jun 16, 2025 | 23.22 | 23.40 | 23.20 | 23.20 | 22.85 | -1.11% | - |
| Jun 13, 2025 | 23.48 | 23.54 | 23.46 | 23.46 | 23.11 | -0.42% | - |
| Jun 12, 2025 | 23.72 | 23.72 | 23.54 | 23.56 | 23.20 | -0.93% | - |
| Jun 11, 2025 | 23.96 | 23.98 | 23.78 | 23.78 | 23.42 | -3.41% | - |
| Jun 10, 2025 | 24.38 | 24.62 | 24.14 | 24.62 | 24.25 | 1.40% | - |
| Jun 9, 2025 | 24.30 | 24.40 | 24.28 | 24.28 | 23.91 | -0.49% | - |
| Jun 6, 2025 | 24.40 | 24.44 | 24.38 | 24.40 | 24.03 | -0.16% | - |
| Jun 5, 2025 | 24.16 | 24.44 | 24.16 | 24.44 | 24.07 | 0.83% | - |
| Jun 4, 2025 | 23.94 | 24.34 | 23.94 | 24.24 | 23.87 | 0.92% | - |
| Jun 3, 2025 | 24.14 | 24.14 | 24.02 | 24.02 | 23.66 | 0.76% | - |
| Jun 2, 2025 | 23.84 | 23.92 | 23.78 | 23.84 | 23.48 | 0.08% | - |
| May 30, 2025 | 23.44 | 23.82 | 23.44 | 23.82 | 23.46 | 1.79% | 488 |
| May 29, 2025 | 23.40 | 23.44 | 23.34 | 23.40 | 23.05 | 0.17% | - |