JDE Peet's N.V. (AMS:JDEP)
Netherlands
· Delayed Price · Currency is EUR 31.76
-0.02 (-0.06%)
Apr 28, 2026, 5:35 PM CET
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.68 | 31.76 | 31.68 | 31.74 | - | -0.13% | 419 |
| Apr 27, 2026 | 31.78 | 31.88 | 31.72 | 31.78 | 31.78 | 0.25% | 16,780 |
| Apr 24, 2026 | 31.70 | 31.78 | 31.70 | 31.70 | 31.70 | -0.25% | 56,428 |
| Apr 23, 2026 | 31.70 | 31.82 | 31.70 | 31.78 | 31.78 | -0.06% | 142,828 |
| Apr 22, 2026 | 31.70 | 31.84 | 31.70 | 31.80 | 31.80 | - | 59,122 |
| Apr 21, 2026 | 31.80 | 31.84 | 31.72 | 31.80 | 31.80 | - | 34,794 |
| Apr 20, 2026 | 31.70 | 32.00 | 31.70 | 31.80 | 31.80 | -3.05% | 45,147 |
| Apr 17, 2026 | 31.70 | 32.80 | 31.70 | 32.80 | 32.80 | 3.27% | 88,325 |
| Apr 16, 2026 | 31.70 | 31.82 | 31.70 | 31.76 | 31.76 | 0.13% | 141,861 |
| Apr 15, 2026 | 31.70 | 31.84 | 31.70 | 31.72 | 31.72 | -0.38% | 187,547 |
| Apr 14, 2026 | 31.60 | 31.96 | 31.60 | 31.84 | 31.84 | 0.13% | 59,302 |
| Apr 13, 2026 | 31.10 | 31.94 | 31.10 | 31.80 | 31.80 | 0.25% | 108,339 |
| Apr 10, 2026 | 27.20 | 32.24 | 27.20 | 31.72 | 31.72 | -0.25% | 210,232 |
| Apr 9, 2026 | 31.80 | 31.86 | 31.80 | 31.80 | 31.80 | -0.06% | 360,308 |
| Apr 8, 2026 | 31.82 | 31.90 | 31.80 | 31.82 | 31.82 | - | 171,062 |
| Apr 7, 2026 | 31.82 | 31.84 | 31.80 | 31.82 | 31.82 | 0.06% | 499,989 |
| Apr 2, 2026 | 31.80 | 31.84 | 31.78 | 31.80 | 31.80 | -0.06% | 4,766,797 |
| Apr 1, 2026 | 32.08 | 32.14 | 31.82 | 31.82 | 31.82 | -0.06% | 2,764,723 |
| Mar 31, 2026 | 31.80 | 31.84 | 31.80 | 31.84 | 31.84 | 0.06% | 593,221 |
| Mar 30, 2026 | 31.80 | 31.84 | 31.80 | 31.82 | 31.82 | 0.25% | 260,291 |
| Mar 27, 2026 | 31.66 | 31.74 | 31.58 | 31.74 | 31.74 | 0.32% | 163,576 |
| Mar 26, 2026 | 31.68 | 31.72 | 31.64 | 31.64 | 31.64 | -0.32% | 264,857 |
| Mar 25, 2026 | 31.76 | 31.78 | 31.70 | 31.74 | 31.74 | -0.06% | 408,638 |
| Mar 24, 2026 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | - | 383,704 |
| Mar 23, 2026 | 31.76 | 31.82 | 31.76 | 31.76 | 31.76 | - | 957,020 |
| Mar 20, 2026 | 31.78 | 31.80 | 31.76 | 31.76 | 31.76 | - | 980,795 |
| Mar 19, 2026 | 31.78 | 31.80 | 31.76 | 31.76 | 31.76 | -0.06% | 555,930 |
| Mar 18, 2026 | 31.82 | 31.82 | 31.78 | 31.78 | 31.78 | -0.13% | 384,400 |
| Mar 17, 2026 | 31.82 | 31.82 | 31.76 | 31.82 | 31.82 | -0.06% | 333,176 |
| Mar 16, 2026 | 31.78 | 31.84 | 31.76 | 31.84 | 31.84 | 0.25% | 292,639 |
| Mar 13, 2026 | 31.74 | 31.76 | 31.74 | 31.76 | 31.76 | 0.06% | 307,553 |
| Mar 12, 2026 | 31.72 | 31.76 | 31.72 | 31.74 | 31.74 | 0.06% | 597,810 |
| Mar 11, 2026 | 31.72 | 31.74 | 31.70 | 31.72 | 31.72 | -0.06% | 566,397 |
| Mar 10, 2026 | 31.72 | 31.74 | 31.70 | 31.74 | 31.74 | 0.06% | 340,876 |
| Mar 9, 2026 | 31.70 | 31.74 | 31.70 | 31.72 | 31.72 | - | 427,606 |
| Mar 6, 2026 | 31.72 | 31.76 | 31.70 | 31.72 | 31.72 | 0.06% | 354,803 |
| 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 |