JDE Peet's N.V. (AMS:JDEP)
Netherlands
· Delayed Price · Currency is EUR 31.74
+0.04 (0.13%)
Mar 6, 2026, 2:15 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.70 | 31.76 | 31.70 | 31.70 | 31.70 | - | 708,714 |
| Mar 4, 2026 | 31.74 | 31.76 | 31.70 | 31.70 | 31.70 | -0.19% | 860,096 |
| Mar 3, 2026 | 31.76 | 31.76 | 31.72 | 31.76 | 31.76 | - | 567,203 |
| Mar 2, 2026 | 31.68 | 31.76 | 31.68 | 31.76 | 31.76 | 0.19% | 403,600 |
| Feb 27, 2026 | 31.72 | 31.74 | 31.70 | 31.70 | 31.70 | - | 460,947 |
| Feb 26, 2026 | 31.72 | 31.74 | 31.68 | 31.70 | 31.70 | -0.06% | 369,527 |
| Feb 25, 2026 | 31.72 | 31.72 | 31.70 | 31.72 | 31.72 | 0.06% | 183,633 |
| Feb 24, 2026 | 31.70 | 31.72 | 31.70 | 31.70 | 31.70 | -0.06% | 499,392 |
| Feb 23, 2026 | 31.72 | 31.72 | 31.70 | 31.72 | 31.72 | - | 176,132 |
| Feb 20, 2026 | 31.70 | 31.72 | 31.68 | 31.72 | 31.72 | 0.06% | 261,025 |
| Feb 19, 2026 | 31.68 | 31.72 | 31.66 | 31.70 | 31.70 | 0.06% | 316,590 |
| Feb 18, 2026 | 31.68 | 31.68 | 31.66 | 31.68 | 31.68 | 0.06% | 188,271 |
| Feb 17, 2026 | 31.66 | 31.70 | 31.64 | 31.66 | 31.66 | - | 379,702 |
| Feb 16, 2026 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | 0.06% | 93,149 |
| Feb 13, 2026 | 31.72 | 31.72 | 31.64 | 31.64 | 31.64 | -0.13% | 302,639 |
| Feb 12, 2026 | 31.70 | 31.72 | 31.68 | 31.68 | 31.68 | - | 329,815 |
| Feb 11, 2026 | 31.68 | 31.72 | 31.68 | 31.68 | 31.68 | 0.06% | 353,301 |
| Feb 10, 2026 | 31.68 | 31.70 | 31.66 | 31.66 | 31.66 | - | 209,363 |
| Feb 9, 2026 | 31.70 | 31.72 | 31.66 | 31.66 | 31.66 | -0.06% | 186,908 |
| Feb 6, 2026 | 31.68 | 31.74 | 31.64 | 31.68 | 31.68 | 0.06% | 548,644 |
| Feb 5, 2026 | 31.76 | 31.76 | 31.66 | 31.66 | 31.66 | -0.75% | 262,471 |
| Feb 4, 2026 | 31.70 | 31.90 | 31.64 | 31.90 | 31.90 | 0.69% | 374,180 |
| Feb 3, 2026 | 31.70 | 31.70 | 31.64 | 31.68 | 31.68 | - | 328,599 |
| Feb 2, 2026 | 31.62 | 31.68 | 31.62 | 31.68 | 31.68 | 0.19% | 505,800 |
| Jan 30, 2026 | 31.64 | 31.64 | 31.62 | 31.62 | 31.62 | - | 215,986 |
| Jan 29, 2026 | 31.62 | 31.66 | 31.62 | 31.62 | 31.62 | -0.06% | 325,439 |
| Jan 28, 2026 | 31.64 | 31.64 | 31.62 | 31.64 | 31.64 | - | 236,078 |
| Jan 27, 2026 | 31.64 | 31.66 | 31.62 | 31.64 | 31.64 | - | 328,191 |
| Jan 26, 2026 | 31.66 | 31.66 | 31.62 | 31.64 | 31.64 | - | 337,004 |
| Jan 23, 2026 | 31.62 | 31.66 | 31.62 | 31.64 | 31.64 | - | 218,300 |
| Jan 22, 2026 | 31.62 | 31.68 | 31.62 | 31.64 | 31.64 | 0.06% | 254,851 |
| Jan 21, 2026 | 31.60 | 31.64 | 31.60 | 31.62 | 31.62 | 0.06% | 254,119 |
| Jan 20, 2026 | 31.62 | 31.64 | 31.60 | 31.60 | 31.60 | - | 336,433 |
| Jan 19, 2026 | 31.60 | 31.64 | 31.60 | 31.60 | 31.60 | -0.94% | 338,286 |
| Jan 16, 2026 | 31.94 | 31.94 | 31.90 | 31.90 | 31.54 | -0.06% | 401,259 |
| Jan 15, 2026 | 31.90 | 31.96 | 31.90 | 31.92 | 31.56 | 0.13% | 690,875 |
| Jan 14, 2026 | 31.92 | 31.92 | 31.86 | 31.88 | 31.52 | -0.06% | 301,039 |
| Jan 13, 2026 | 31.84 | 31.90 | 31.84 | 31.90 | 31.54 | 0.19% | 596,218 |
| Jan 12, 2026 | 31.84 | 31.86 | 31.82 | 31.84 | 31.48 | - | 418,201 |
| Jan 9, 2026 | 31.88 | 31.88 | 31.84 | 31.84 | 31.48 | -0.06% | 309,603 |
| Jan 8, 2026 | 31.90 | 31.90 | 31.84 | 31.86 | 31.50 | -0.06% | 230,083 |
| Jan 7, 2026 | 31.88 | 31.92 | 31.86 | 31.88 | 31.52 | 0.06% | 447,531 |
| Jan 6, 2026 | 31.84 | 31.88 | 31.84 | 31.86 | 31.50 | - | 315,928 |
| Jan 5, 2026 | 31.92 | 31.92 | 31.80 | 31.86 | 31.50 | -0.06% | 615,527 |
| Jan 2, 2026 | 31.80 | 31.92 | 31.80 | 31.88 | 31.52 | 0.06% | 568,269 |
| Dec 31, 2025 | 31.78 | 31.88 | 31.78 | 31.86 | 31.50 | -0.13% | 155,124 |
| Dec 30, 2025 | 31.80 | 31.90 | 31.78 | 31.90 | 31.54 | 0.13% | 180,302 |
| Dec 29, 2025 | 31.72 | 31.86 | 31.70 | 31.86 | 31.50 | 0.38% | 247,790 |
| Dec 24, 2025 | 31.76 | 31.76 | 31.74 | 31.74 | 31.38 | -0.06% | 52,841 |
| Dec 23, 2025 | 31.82 | 31.84 | 31.76 | 31.76 | 31.40 | -0.19% | 149,249 |
| Dec 22, 2025 | 31.90 | 31.90 | 31.72 | 31.82 | 31.46 | -0.19% | 201,901 |
| Dec 19, 2025 | 31.74 | 31.94 | 31.74 | 31.88 | 31.52 | 0.38% | 802,795 |
| Dec 18, 2025 | 31.74 | 31.78 | 31.72 | 31.76 | 31.40 | 0.13% | 380,010 |
| Dec 17, 2025 | 31.72 | 31.74 | 31.70 | 31.72 | 31.36 | 0.13% | 444,596 |
| Dec 16, 2025 | 31.70 | 31.74 | 31.66 | 31.68 | 31.32 | -0.06% | 408,550 |
| Dec 15, 2025 | 31.70 | 31.80 | 31.66 | 31.70 | 31.34 | 0.06% | 414,041 |
| Dec 12, 2025 | 31.66 | 31.70 | 31.66 | 31.68 | 31.32 | - | 273,149 |
| Dec 11, 2025 | 31.66 | 31.70 | 31.64 | 31.68 | 31.32 | - | 239,927 |
| Dec 10, 2025 | 31.64 | 31.68 | 31.62 | 31.68 | 31.32 | - | 284,476 |
| Dec 9, 2025 | 31.62 | 31.68 | 31.62 | 31.68 | 31.32 | 0.25% | 324,875 |
| Dec 8, 2025 | 31.60 | 31.64 | 31.60 | 31.60 | 31.24 | -0.13% | 226,297 |
| Dec 5, 2025 | 31.58 | 31.64 | 31.58 | 31.64 | 31.28 | 0.19% | 225,572 |
| Dec 4, 2025 | 31.60 | 31.64 | 31.58 | 31.58 | 31.22 | -0.06% | 394,722 |
| Dec 3, 2025 | 31.50 | 31.62 | 31.50 | 31.60 | 31.24 | 0.25% | 254,327 |
| Dec 2, 2025 | 31.56 | 31.56 | 31.50 | 31.52 | 31.16 | - | 278,338 |
| Dec 1, 2025 | 31.52 | 31.58 | 31.52 | 31.52 | 31.16 | -0.32% | 215,017 |
| Nov 28, 2025 | 31.60 | 31.62 | 31.50 | 31.62 | 31.26 | 0.13% | 295,165 |
| Nov 27, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.22 | 0.25% | 226,178 |
| Nov 26, 2025 | 31.46 | 31.50 | 31.46 | 31.50 | 31.14 | 0.06% | 267,222 |
| Nov 25, 2025 | 31.46 | 31.52 | 31.46 | 31.48 | 31.12 | 0.06% | 333,709 |
| Nov 24, 2025 | 31.50 | 31.52 | 31.46 | 31.46 | 31.10 | -0.06% | 1,137,780 |
| Nov 21, 2025 | 31.48 | 31.50 | 31.44 | 31.48 | 31.12 | 0.13% | 257,702 |
| Nov 20, 2025 | 31.54 | 31.54 | 31.44 | 31.44 | 31.09 | -0.13% | 252,592 |
| Nov 19, 2025 | 31.52 | 31.54 | 31.48 | 31.48 | 31.12 | 0.06% | 242,950 |
| Nov 18, 2025 | 31.50 | 31.60 | 31.46 | 31.46 | 31.10 | -0.13% | 546,371 |
| Nov 17, 2025 | 31.56 | 31.60 | 31.50 | 31.50 | 31.14 | -0.19% | 242,886 |
| Nov 14, 2025 | 31.64 | 31.64 | 31.48 | 31.56 | 31.20 | -0.25% | 406,807 |
| Nov 13, 2025 | 31.66 | 31.66 | 31.40 | 31.64 | 31.28 | -0.13% | 736,684 |
| Nov 12, 2025 | 31.62 | 31.68 | 31.60 | 31.68 | 31.32 | - | 402,317 |
| Nov 11, 2025 | 31.68 | 31.68 | 31.62 | 31.68 | 31.32 | 0.06% | 406,991 |
| Nov 10, 2025 | 31.62 | 31.68 | 31.58 | 31.66 | 31.30 | 0.06% | 297,617 |
| Nov 7, 2025 | 31.58 | 31.64 | 31.56 | 31.64 | 31.28 | 0.19% | 376,673 |
| Nov 6, 2025 | 31.58 | 31.60 | 31.54 | 31.58 | 31.22 | 0.06% | 413,868 |
| Nov 5, 2025 | 31.64 | 31.64 | 31.54 | 31.56 | 31.20 | -0.25% | 542,729 |
| Nov 4, 2025 | 31.52 | 31.64 | 31.50 | 31.64 | 31.28 | 0.32% | 364,676 |
| Nov 3, 2025 | 31.60 | 31.62 | 31.54 | 31.54 | 31.18 | -0.13% | 334,057 |
| Oct 31, 2025 | 31.68 | 31.68 | 31.52 | 31.58 | 31.22 | -0.38% | 486,664 |
| Oct 30, 2025 | 31.58 | 31.70 | 31.54 | 31.70 | 31.34 | 0.38% | 557,098 |
| Oct 29, 2025 | 31.60 | 31.60 | 31.54 | 31.58 | 31.22 | -0.06% | 520,048 |
| Oct 28, 2025 | 31.52 | 31.60 | 31.50 | 31.60 | 31.24 | 0.25% | 501,203 |
| Oct 27, 2025 | 31.50 | 31.58 | 31.44 | 31.52 | 31.16 | 0.06% | 606,664 |
| Oct 24, 2025 | 31.54 | 31.54 | 31.50 | 31.50 | 31.14 | - | 349,092 |
| Oct 23, 2025 | 31.48 | 31.52 | 31.46 | 31.50 | 31.14 | -0.25% | 545,814 |
| Oct 22, 2025 | 31.38 | 31.58 | 31.36 | 31.58 | 31.22 | 0.64% | 990,692 |
| Oct 21, 2025 | 31.38 | 31.40 | 31.34 | 31.38 | 31.03 | -0.06% | 396,863 |
| Oct 20, 2025 | 31.28 | 31.40 | 31.26 | 31.40 | 31.05 | 0.38% | 967,336 |
| Oct 17, 2025 | 31.30 | 31.30 | 31.24 | 31.28 | 30.93 | -0.19% | 595,082 |
| Oct 16, 2025 | 31.34 | 31.38 | 31.22 | 31.34 | 30.99 | -0.06% | 1,073,306 |
| Oct 15, 2025 | 31.18 | 31.40 | 31.16 | 31.36 | 31.01 | 0.38% | 802,285 |
| Oct 14, 2025 | 31.26 | 31.28 | 31.14 | 31.24 | 30.89 | -0.13% | 1,778,399 |