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 |
| Sep 26, 2025 | 31.18 | 31.26 | 31.12 | 31.12 | 31.12 | -0.13% | 522,000 |
| Sep 25, 2025 | 31.10 | 31.26 | 31.08 | 31.16 | 31.16 | 0.13% | 522,337 |
| Sep 24, 2025 | 31.12 | 31.16 | 31.06 | 31.12 | 31.12 | 0.06% | 483,930 |
| Sep 23, 2025 | 31.16 | 31.20 | 31.08 | 31.10 | 31.10 | -0.19% | 915,476 |
| Sep 22, 2025 | 31.14 | 31.24 | 31.14 | 31.16 | 31.16 | -0.13% | 606,892 |
| Sep 19, 2025 | 31.14 | 31.24 | 31.12 | 31.20 | 31.20 | 0.32% | 2,178,387 |
| Sep 18, 2025 | 31.10 | 31.18 | 31.10 | 31.10 | 31.10 | -0.13% | 896,937 |
| Sep 17, 2025 | 31.16 | 31.16 | 31.04 | 31.14 | 31.14 | 0.19% | 839,983 |
| Sep 16, 2025 | 31.20 | 31.22 | 31.02 | 31.08 | 31.08 | -0.38% | 1,446,168 |
| Sep 15, 2025 | 31.26 | 31.26 | 31.20 | 31.20 | 31.20 | -0.13% | 1,092,895 |
| Sep 12, 2025 | 31.20 | 31.30 | 31.20 | 31.24 | 31.24 | 0.06% | 677,108 |
| Sep 11, 2025 | 31.36 | 31.36 | 31.20 | 31.22 | 31.22 | -0.38% | 863,810 |
| Sep 10, 2025 | 31.20 | 31.34 | 31.18 | 31.34 | 31.34 | 0.45% | 909,721 |
| Sep 9, 2025 | 31.18 | 31.22 | 31.18 | 31.20 | 31.20 | 0.06% | 940,715 |
| Sep 8, 2025 | 31.30 | 31.30 | 31.18 | 31.18 | 31.18 | -0.26% | 912,902 |
| Sep 5, 2025 | 31.34 | 31.40 | 31.24 | 31.26 | 31.26 | -0.26% | 475,882 |
| Sep 4, 2025 | 31.30 | 31.34 | 31.24 | 31.34 | 31.34 | 0.19% | 936,639 |
| Sep 3, 2025 | 31.24 | 31.28 | 31.20 | 31.28 | 31.28 | 0.06% | 1,092,292 |
| Sep 2, 2025 | 31.24 | 31.26 | 31.22 | 31.26 | 31.26 | 0.13% | 1,233,673 |
| Sep 1, 2025 | 31.24 | 31.26 | 31.22 | 31.22 | 31.22 | -0.06% | 481,460 |
| Aug 29, 2025 | 31.22 | 31.24 | 31.18 | 31.24 | 31.24 | 0.06% | 1,359,492 |
| Aug 28, 2025 | 31.22 | 31.26 | 31.14 | 31.22 | 31.22 | 0.06% | 1,567,509 |
| Aug 27, 2025 | 31.26 | 31.28 | 31.14 | 31.20 | 31.20 | -0.26% | 1,737,204 |
| Aug 26, 2025 | 31.20 | 31.28 | 31.16 | 31.28 | 31.28 | 0.32% | 2,375,317 |
| Aug 25, 2025 | 31.26 | 31.26 | 31.00 | 31.18 | 31.18 | 17.48% | 5,357,739 |
| Aug 22, 2025 | 26.92 | 26.92 | 26.52 | 26.54 | 26.54 | -1.12% | 297,375 |
| Aug 21, 2025 | 26.98 | 26.98 | 26.70 | 26.84 | 26.84 | -0.15% | 181,141 |
| Aug 20, 2025 | 26.66 | 26.98 | 26.54 | 26.88 | 26.88 | 1.13% | 297,015 |
| Aug 19, 2025 | 26.46 | 26.64 | 26.34 | 26.58 | 26.58 | 0.99% | 191,050 |
| Aug 18, 2025 | 26.26 | 26.32 | 26.12 | 26.32 | 26.32 | 0.46% | 254,119 |
| Aug 15, 2025 | 26.18 | 26.20 | 25.98 | 26.20 | 26.20 | 0.77% | 176,522 |
| Aug 14, 2025 | 26.04 | 26.26 | 25.88 | 26.00 | 26.00 | - | 329,791 |
| Aug 13, 2025 | 25.98 | 26.10 | 25.92 | 26.00 | 26.00 | 0.39% | 289,571 |
| Aug 12, 2025 | 26.20 | 26.20 | 25.88 | 25.90 | 25.90 | -0.84% | 315,541 |
| Aug 11, 2025 | 26.00 | 26.14 | 25.86 | 26.12 | 26.12 | 0.38% | 314,726 |
| Aug 8, 2025 | 25.94 | 26.08 | 25.86 | 26.02 | 26.02 | 0.70% | 226,486 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.84 | 25.84 | 25.84 | -0.39% | 243,530 |
| Aug 6, 2025 | 26.06 | 26.06 | 25.78 | 25.94 | 25.94 | 0.15% | 335,810 |
| Aug 5, 2025 | 25.80 | 26.00 | 25.54 | 25.90 | 25.90 | 1.97% | 293,488 |
| Aug 4, 2025 | 25.22 | 25.40 | 24.90 | 25.40 | 25.40 | 0.71% | 299,370 |
| Aug 1, 2025 | 25.96 | 25.96 | 25.22 | 25.22 | 25.22 | -3.30% | 427,205 |
| Jul 31, 2025 | 26.36 | 26.50 | 26.00 | 26.08 | 26.08 | -1.58% | 520,117 |
| Jul 30, 2025 | 25.22 | 27.12 | 25.22 | 26.50 | 26.50 | 10.69% | 1,808,727 |
| Jul 29, 2025 | 23.84 | 24.02 | 23.82 | 23.94 | 23.94 | 0.50% | 337,982 |
| Jul 28, 2025 | 24.04 | 24.16 | 23.82 | 23.82 | 23.82 | -0.67% | 282,207 |
| Jul 25, 2025 | 24.08 | 24.20 | 23.94 | 23.98 | 23.98 | -0.91% | 253,851 |
| Jul 24, 2025 | 24.22 | 24.26 | 23.94 | 24.20 | 24.20 | 0.58% | 354,009 |
| Jul 23, 2025 | 24.22 | 24.38 | 24.06 | 24.06 | 24.06 | -0.17% | 279,731 |
| Jul 22, 2025 | 23.84 | 24.10 | 23.80 | 24.10 | 24.10 | 0.75% | 379,364 |
| Jul 21, 2025 | 24.18 | 24.20 | 23.84 | 23.92 | 23.92 | -0.91% | 217,187 |