JDE Peet's N.V. (AMS:JDEP)
Netherlands
· Delayed Price · Currency is EUR 31.64
+0.06 (0.19%)
At close: Dec 5, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.58 | 31.64 | 31.58 | 31.64 | 31.64 | 0.19% | 225,572 |
| Dec 4, 2025 | 31.60 | 31.64 | 31.58 | 31.58 | 31.58 | -0.06% | 394,722 |
| Dec 3, 2025 | 31.50 | 31.62 | 31.50 | 31.60 | 31.60 | 0.25% | 254,327 |
| Dec 2, 2025 | 31.56 | 31.56 | 31.50 | 31.52 | 31.52 | - | 278,338 |
| Dec 1, 2025 | 31.52 | 31.58 | 31.52 | 31.52 | 31.52 | -0.32% | 215,017 |
| Nov 28, 2025 | 31.60 | 31.62 | 31.50 | 31.62 | 31.62 | 0.13% | 295,165 |
| Nov 27, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 0.25% | 226,178 |
| Nov 26, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | 31.50 | 0.06% | 267,222 |
| Nov 25, 2025 | 31.46 | 31.52 | 31.46 | 31.48 | 31.48 | 0.06% | 333,709 |
| Nov 24, 2025 | 31.50 | 31.52 | 31.46 | 31.46 | 31.46 | -0.06% | 1,137,780 |
| Nov 21, 2025 | 31.48 | 31.50 | 31.44 | 31.48 | 31.48 | 0.13% | 257,702 |
| Nov 20, 2025 | 31.54 | 31.54 | 31.44 | 31.44 | 31.44 | -0.13% | 252,592 |
| Nov 19, 2025 | 31.52 | 31.54 | 31.48 | 31.48 | 31.48 | 0.06% | 242,950 |
| Nov 18, 2025 | 31.50 | 31.60 | 31.46 | 31.46 | 31.46 | -0.13% | 546,371 |
| Nov 17, 2025 | 31.56 | 31.60 | 31.50 | 31.50 | 31.50 | -0.19% | 242,886 |
| Nov 14, 2025 | 31.64 | 31.64 | 31.48 | 31.56 | 31.56 | -0.25% | 406,807 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.40 | 31.64 | 31.64 | -0.13% | 736,684 |
| Nov 12, 2025 | 31.62 | 31.68 | 31.60 | 31.68 | 31.68 | - | 402,317 |
| Nov 11, 2025 | 31.68 | 31.68 | 31.62 | 31.68 | 31.68 | 0.06% | 406,991 |
| Nov 10, 2025 | 31.62 | 31.68 | 31.58 | 31.66 | 31.66 | 0.06% | 297,617 |
| Nov 7, 2025 | 31.58 | 31.64 | 31.56 | 31.64 | 31.64 | 0.19% | 376,673 |
| Nov 6, 2025 | 31.58 | 31.60 | 31.54 | 31.58 | 31.58 | 0.06% | 413,868 |
| Nov 5, 2025 | 31.64 | 31.64 | 31.54 | 31.56 | 31.56 | -0.25% | 542,729 |
| Nov 4, 2025 | 31.52 | 31.64 | 31.50 | 31.64 | 31.64 | 0.32% | 364,676 |
| Nov 3, 2025 | 31.60 | 31.62 | 31.54 | 31.54 | 31.54 | -0.13% | 334,057 |
| Oct 31, 2025 | 31.68 | 31.68 | 31.52 | 31.58 | 31.58 | -0.38% | 486,664 |
| Oct 30, 2025 | 31.58 | 31.70 | 31.54 | 31.70 | 31.70 | 0.38% | 557,098 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.54 | 31.58 | 31.58 | -0.06% | 520,048 |
| Oct 28, 2025 | 31.52 | 31.60 | 31.50 | 31.60 | 31.60 | 0.25% | 501,203 |
| Oct 27, 2025 | 31.50 | 31.58 | 31.44 | 31.52 | 31.52 | 0.06% | 606,664 |
| Oct 24, 2025 | 31.54 | 31.54 | 31.50 | 31.50 | 31.50 | - | 349,092 |
| Oct 23, 2025 | 31.48 | 31.52 | 31.46 | 31.50 | 31.50 | -0.25% | 545,814 |
| Oct 22, 2025 | 31.38 | 31.58 | 31.36 | 31.58 | 31.58 | 0.64% | 990,692 |
| Oct 21, 2025 | 31.38 | 31.40 | 31.34 | 31.38 | 31.38 | -0.06% | 396,863 |
| Oct 20, 2025 | 31.28 | 31.40 | 31.26 | 31.40 | 31.40 | 0.38% | 967,336 |
| Oct 17, 2025 | 31.30 | 31.30 | 31.24 | 31.28 | 31.28 | -0.19% | 595,082 |
| Oct 16, 2025 | 31.34 | 31.38 | 31.22 | 31.34 | 31.34 | -0.06% | 1,073,306 |
| Oct 15, 2025 | 31.18 | 31.40 | 31.16 | 31.36 | 31.36 | 0.38% | 802,285 |
| Oct 14, 2025 | 31.26 | 31.28 | 31.14 | 31.24 | 31.24 | -0.13% | 1,778,399 |
| Oct 13, 2025 | 31.36 | 31.36 | 31.26 | 31.28 | 31.28 | -0.06% | 481,642 |
| Oct 10, 2025 | 31.30 | 31.38 | 31.26 | 31.30 | 31.30 | - | 788,096 |
| Oct 9, 2025 | 31.18 | 31.30 | 31.18 | 31.30 | 31.30 | 0.32% | 642,063 |
| Oct 8, 2025 | 31.24 | 31.26 | 31.18 | 31.20 | 31.20 | 0.06% | 999,283 |
| Oct 7, 2025 | 31.28 | 31.28 | 31.18 | 31.18 | 31.18 | -0.13% | 834,507 |
| Oct 6, 2025 | 31.26 | 31.30 | 31.22 | 31.22 | 31.22 | -0.06% | 596,199 |
| Oct 3, 2025 | 31.28 | 31.30 | 31.24 | 31.24 | 31.24 | -0.13% | 525,009 |
| Oct 2, 2025 | 31.30 | 31.30 | 31.26 | 31.28 | 31.28 | - | 542,962 |
| Oct 1, 2025 | 31.22 | 31.40 | 31.20 | 31.28 | 31.28 | 0.26% | 670,069 |
| Sep 30, 2025 | 31.16 | 31.22 | 31.14 | 31.20 | 31.20 | -0.06% | 724,335 |
| Sep 29, 2025 | 31.14 | 31.22 | 31.12 | 31.22 | 31.22 | 0.32% | 462,012 |