Skip to main content
JDE Peet's N.V. (ETR:JDE)
Germany flag Germany · Delayed Price · Currency is EUR
31.60
+0.02 (0.06%)
At close: Dec 5, 2025

JDE Peet's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.6031.6031.6031.60-0.06%872
Dec 4, 202531.5831.5831.5831.5831.580.19%872
Dec 1, 202531.5231.5231.5231.5231.52-0.19%-
Nov 27, 202531.5831.5831.5831.5831.580.38%-
Nov 26, 202531.4631.4631.4631.4631.46-34
Nov 24, 202531.4631.4631.4631.4631.46-0.06%-
Nov 21, 202531.4831.4831.4831.4831.48--
Nov 20, 202531.4831.4831.4831.4831.48-0.06%6
Nov 19, 202531.5031.5031.5031.5031.500.06%-
Nov 18, 202531.4831.4831.4831.4831.48-0.25%-
Nov 17, 202531.5631.5631.5631.5631.56-70
Nov 14, 202531.5631.6031.5031.5631.56-0.19%230
Nov 13, 202531.6231.6231.6231.6231.620.06%-
Nov 12, 202531.6031.6031.6031.6031.60-0.13%45
Nov 11, 202531.6231.6431.6231.6431.64-49
Nov 10, 202531.6831.6831.6431.6431.64-0.06%3
Nov 7, 202531.6631.6631.6631.6631.660.25%4
Nov 6, 202531.5831.5831.5831.5831.580.06%6
Nov 5, 202531.5631.6031.5631.5631.56-0.32%101
Nov 4, 202531.6631.6631.6631.6631.660.51%6
Nov 3, 202531.6031.6031.5031.5031.50-0.32%7
Oct 31, 202531.6031.6031.6031.6031.600.13%-
Oct 30, 202531.5031.5631.5031.5631.56-0.06%2,157
Oct 29, 202531.5831.5831.5831.5831.580.19%-
Oct 27, 202531.5231.5231.5231.5231.520.13%-
Oct 24, 202531.4831.4831.4831.4831.480.06%32
Oct 23, 202531.4631.4631.4631.4631.46-0.38%1
Oct 22, 202531.5831.5831.5831.5831.580.83%27
Oct 21, 202531.3231.3231.3231.3231.32-0.25%20
Oct 20, 202531.4031.4031.4031.4031.400.38%-
Oct 17, 202531.2831.2831.2831.2831.280.45%-
Oct 14, 202531.1431.1431.1431.1431.14-0.45%20
Oct 13, 202531.2831.2831.2831.2831.28-0.06%-
Oct 10, 202531.3031.3031.2631.3031.300.51%300
Oct 9, 202531.1831.1831.1431.1431.14-0.38%2,600
Oct 7, 202531.2031.2631.2031.2631.260.26%252
Oct 6, 202531.1831.1831.1831.1831.18-0.06%-
Oct 3, 202531.2031.2031.2031.2031.20--
Oct 2, 202531.2031.2031.2031.2031.20-0.32%33
Oct 1, 202531.1831.3031.1831.3031.300.32%305
Sep 30, 202531.1031.2031.1031.2031.20-4,426
Sep 29, 202531.2031.2031.2031.2031.200.26%-
Sep 26, 202531.1231.1231.1231.1231.12-0.13%-
Sep 25, 202531.0831.2231.0831.1631.160.26%4,937
Sep 24, 202531.0831.0831.0831.0831.08-0.19%-
Sep 23, 202531.1631.1631.1631.1431.14-0.06%1,081
Sep 22, 202531.2031.2431.1631.1631.16-0.19%30
Sep 19, 202531.2231.2231.2231.2231.220.39%18
Sep 18, 202531.1031.1031.1031.1031.10-0.58%-
Sep 17, 202531.0631.2831.0631.2831.280.64%505
Sep 16, 202531.1231.1231.0631.0831.08-0.38%19
Sep 15, 202531.2031.2031.2031.2031.20-270
Sep 12, 202531.2031.2031.2031.2031.20-0.06%80
Sep 11, 202531.1831.2231.1831.2231.22-1.20%273
Sep 10, 202531.1831.6031.1831.6031.601.35%566
Sep 9, 202531.1831.2431.1831.1831.18-0.06%392
Sep 8, 202531.2031.3031.2031.2031.20-0.19%2,361
Sep 5, 202531.3631.3631.2431.2631.26-569
Sep 4, 202531.2631.3031.2231.2631.260.06%514
Sep 3, 202531.2631.2631.2231.2431.24-526
Sep 2, 202531.2031.2831.2031.2431.24-0.19%316
Sep 1, 202531.2031.3031.2031.3031.30-0.38%473
Aug 29, 202531.2231.4231.2031.4231.420.13%260
Aug 28, 202531.3831.3831.3831.3831.38-0.06%-
Aug 27, 202531.2031.4031.1831.4031.400.64%1,583
Aug 26, 202531.1631.2431.1631.2031.200.39%1,832
Aug 25, 202531.1431.1630.9631.0831.0815.54%18,890
Aug 22, 202526.9026.9026.9026.9026.900.45%2
Aug 21, 202526.8226.8226.7426.7826.782.68%117
Aug 18, 202526.0826.0826.0826.0826.080.23%3
Aug 15, 202526.1026.1026.0226.0226.020.08%20
Aug 14, 202526.0626.0626.0026.0026.00-0.23%157
Aug 13, 202525.9826.0625.9826.0626.060.46%329
Aug 12, 202525.9425.9425.9425.9425.94-0.84%-
Aug 11, 202525.9626.1625.9626.1626.160.31%200
Aug 8, 202526.0026.0826.0026.0826.080.85%35
Aug 6, 202525.8625.8625.8625.8625.860.08%180
Aug 5, 202525.6425.8425.5025.8425.841.97%209
Aug 4, 202525.3425.3425.3425.3425.340.32%-
Aug 1, 202525.3625.3625.2625.2625.26-3.88%953
Jul 31, 202526.0826.3226.0826.2826.28-0.98%305
Jul 30, 202526.6826.9826.3026.5426.5410.58%10,319
Jul 29, 202523.8424.0023.8424.0024.000.59%55
Jul 28, 202524.0224.0223.8623.8623.86-0.67%750
Jul 25, 202524.0224.0224.0224.0224.02-0.50%1
Jul 24, 202524.1424.1424.1424.1424.140.25%9
Jul 23, 202524.3424.3424.0824.0824.080.25%1,660
Jul 21, 202524.0224.0224.0224.0224.02-0.74%10
Jul 18, 202524.1224.2624.1224.2024.200.41%322
Jul 17, 202524.0224.1024.0224.1024.101.26%175
Jul 16, 202524.1424.1423.8023.8023.80-1.41%115
Jul 14, 202524.1424.1424.1424.1424.14-0.08%500
Jul 11, 202524.1624.1624.1624.1624.160.17%-
Jul 10, 202524.3424.3424.1224.1224.12-1.07%11
Jul 9, 202524.3624.3824.3624.3824.380.08%1
Jul 8, 202524.3024.3624.3024.3624.36-0.08%610
Jul 7, 202524.3424.3824.3424.3824.38-0.49%57
Jul 4, 202524.5024.5024.5024.5024.130.99%-
Jul 3, 202524.5224.5224.2624.2623.89-1.30%883
Jul 1, 202524.3024.5824.2824.5824.211.15%22