JDE Peet's N.V. (ETR:JDE)
Germany
· Delayed Price · Currency is EUR 32.10
+0.42 (1.33%)
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 23, 2026 | 31.80 | 31.82 | 31.80 | 31.82 | 31.82 | 0.06% | 8 |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 38 |
| Apr 17, 2026 | 31.78 | 31.80 | 31.70 | 31.80 | 31.80 | 0.13% | 1,222 |
| Apr 16, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 147 |
| Apr 14, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.76% | 206 |
| Apr 10, 2026 | 31.92 | 32.14 | 31.52 | 31.52 | 31.52 | -0.94% | 2,081 |
| Apr 9, 2026 | 31.78 | 31.84 | 31.78 | 31.82 | 31.82 | 0.06% | 1,143 |
| Apr 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.06% | - |
| Apr 7, 2026 | 31.84 | 31.84 | 31.82 | 31.82 | 31.82 | -0.06% | 2 |
| Apr 2, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.06% | - |
| Apr 1, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% | 190 |
| Mar 30, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.32% | 245 |
| Mar 26, 2026 | 31.72 | 31.72 | 31.68 | 31.68 | 31.68 | -0.19% | 3 |
| Mar 25, 2026 | 31.72 | 31.74 | 31.70 | 31.74 | 31.74 | 0.06% | 435 |
| Mar 24, 2026 | 31.76 | 31.76 | 31.72 | 31.72 | 31.72 | -0.13% | 3 |
| Mar 23, 2026 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | -0.06% | 1 |
| Mar 20, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | - |
| Mar 19, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - | 38 |
| Mar 18, 2026 | 31.76 | 31.78 | 31.76 | 31.78 | 31.78 | 0.13% | 40 |
| Mar 17, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.06% | - |
| Mar 16, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.06% | 12 |
| Mar 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.06% | 148 |
| Mar 12, 2026 | 31.70 | 31.76 | 31.70 | 31.76 | 31.76 | - | 30 |
| Mar 11, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.19% | 8 |
| Mar 10, 2026 | 31.76 | 31.76 | 31.70 | 31.70 | 31.70 | -0.19% | 9 |
| Mar 9, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 51 |
| Mar 6, 2026 | 31.76 | 31.76 | 31.74 | 31.76 | 31.76 | - | 10 |
| Mar 5, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.32% | - |
| Mar 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.44% | 750 |
| Mar 3, 2026 | 31.70 | 31.72 | 31.52 | 31.52 | 31.52 | -0.69% | 117 |
| Mar 2, 2026 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | - | 707 |
| Feb 27, 2026 | 31.70 | 31.74 | 31.70 | 31.74 | 31.74 | - | 240 |
| Feb 26, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | 9 |
| Feb 25, 2026 | 31.68 | 31.74 | 31.68 | 31.74 | 31.74 | - | 69 |
| Feb 24, 2026 | 31.74 | 31.74 | 31.68 | 31.74 | 31.74 | 0.25% | 370 |
| Feb 23, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.06% | 200 |
| Feb 20, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.13% | 755 |
| Feb 19, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | 100 |
| Feb 18, 2026 | 31.66 | 31.66 | 31.64 | 31.64 | 31.64 | 0.13% | 1,832 |
| Feb 17, 2026 | 31.66 | 31.70 | 31.60 | 31.60 | 31.60 | -0.25% | 706 |
| Feb 16, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - | 6 |
| Feb 13, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.19% | - |
| Feb 12, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | - |
| Feb 11, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | - |
| Feb 10, 2026 | 31.66 | 31.74 | 31.66 | 31.74 | 31.74 | - | 150 |
| Feb 9, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - | - |
| Feb 6, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.06% | - |
| Feb 5, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.25% | - |
| Feb 4, 2026 | 31.62 | 31.80 | 31.62 | 31.80 | 31.80 | 0.51% | 200 |
| Feb 3, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Feb 2, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.19% | 530 |
| Jan 30, 2026 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | -0.06% | 38 |
| Jan 29, 2026 | 31.60 | 31.72 | 31.60 | 31.72 | 31.72 | 0.44% | 100 |
| Jan 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - | - |
| Jan 27, 2026 | 31.64 | 31.64 | 31.58 | 31.58 | 31.58 | -0.06% | 26 |
| Jan 26, 2026 | 31.62 | 31.64 | 31.60 | 31.60 | 31.60 | -0.19% | 350 |
| Jan 21, 2026 | 31.60 | 31.66 | 31.60 | 31.66 | 31.66 | 0.06% | 149 |
| Jan 20, 2026 | 31.58 | 31.64 | 31.58 | 31.64 | 31.64 | -1.00% | 113 |
| Jan 19, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 5 |
| Jan 16, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.60 | 0.19% | - |
| Jan 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.54 | -0.13% | 140 |
| Jan 14, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.58 | -0.06% | - |
| Jan 13, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.60 | 0.19% | - |
| Jan 12, 2026 | 31.82 | 31.90 | 31.82 | 31.90 | 31.54 | - | 90 |
| Jan 9, 2026 | 31.88 | 31.90 | 31.88 | 31.90 | 31.54 | 0.25% | 4 |
| Jan 8, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.46 | -0.06% | - |
| Jan 7, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.48 | - | - |
| Jan 6, 2026 | 31.48 | 31.48 | 31.48 | 31.84 | 31.48 | - | 318 |
| Jan 2, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.48 | 0.13% | 200 |
| Dec 30, 2025 | 31.76 | 31.86 | 31.72 | 31.80 | 31.44 | - | 1,004 |
| Dec 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.44 | -0.06% | 30 |
| Dec 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.46 | 0.19% | - |
| Dec 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.40 | -0.13% | - |
| Dec 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.44 | 0.13% | - |
| Dec 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.40 | 0.19% | - |
| Dec 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.34 | -0.13% | - |
| Dec 15, 2025 | 31.38 | 31.38 | 31.38 | 31.74 | 31.38 | 0.25% | 24 |
| Dec 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.30 | -0.13% | 305 |
| Dec 11, 2025 | 31.68 | 31.70 | 31.68 | 31.70 | 31.34 | 0.19% | 319 |
| Dec 10, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.28 | 0.38% | - |
| Dec 9, 2025 | 31.58 | 31.58 | 31.52 | 31.52 | 31.16 | -0.51% | 60 |
| Dec 8, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.32 | 0.25% | - |
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | 0.06% | - |
| Dec 4, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.22 | 0.19% | 872 |
| Dec 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.16 | -0.19% | - |
| Nov 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.22 | 0.38% | - |
| Nov 26, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.11 | - | 34 |
| Nov 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.11 | -0.06% | - |
| Nov 21, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.13 | - | - |
| Nov 20, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.13 | -0.06% | 6 |
| Nov 19, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.15 | 0.06% | - |
| Nov 18, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.13 | -0.25% | - |
| Nov 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.20 | - | 70 |
| Nov 14, 2025 | 31.56 | 31.60 | 31.50 | 31.56 | 31.20 | -0.19% | 230 |
| Nov 13, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.26 | 0.06% | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | -0.13% | 45 |
| Nov 11, 2025 | 31.62 | 31.64 | 31.62 | 31.64 | 31.28 | - | 49 |
| Nov 10, 2025 | 31.68 | 31.68 | 31.64 | 31.64 | 31.28 | -0.06% | 3 |
| Nov 7, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.30 | 0.25% | 4 |
| Nov 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.22 | 0.06% | 6 |