JDE Peet's N.V. (FRA:JDE)
Germany
· Delayed Price · Currency is EUR 31.56
+0.08 (0.25%)
At close: Dec 4, 2025
JDE Peet's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.34 | 31.54 | 31.34 | 31.52 | 31.52 | -0.13% | - |
| Dec 4, 2025 | 31.52 | 31.56 | 31.50 | 31.56 | 31.56 | 0.25% | 45 |
| Dec 3, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.06% | - |
| Dec 2, 2025 | 31.44 | 31.46 | 31.44 | 31.46 | 31.46 | 0.06% | - |
| Dec 1, 2025 | 31.52 | 31.52 | 31.44 | 31.44 | 31.44 | -0.13% | - |
| Nov 28, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.13% | - |
| Nov 27, 2025 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 0.13% | - |
| Nov 26, 2025 | 31.44 | 31.44 | 31.40 | 31.40 | 31.40 | 0.06% | - |
| Nov 25, 2025 | 31.40 | 31.40 | 31.38 | 31.38 | 31.38 | -0.38% | - |
| Nov 24, 2025 | 31.22 | 31.50 | 31.22 | 31.50 | 31.50 | 0.38% | 50 |
| Nov 21, 2025 | 31.32 | 31.38 | 31.32 | 31.38 | 31.38 | -0.06% | - |
| Nov 20, 2025 | 31.42 | 31.42 | 31.38 | 31.40 | 31.40 | -0.06% | - |
| Nov 19, 2025 | 31.38 | 31.42 | 31.38 | 31.42 | 31.42 | - | - |
| Nov 18, 2025 | 31.40 | 31.42 | 31.40 | 31.42 | 31.42 | -0.32% | - |
| Nov 17, 2025 | 31.48 | 31.52 | 31.48 | 31.52 | 31.52 | 0.13% | 2,000 |
| Nov 14, 2025 | 31.54 | 31.54 | 31.48 | 31.48 | 31.48 | -0.06% | - |
| Nov 13, 2025 | 31.62 | 31.62 | 31.40 | 31.50 | 31.50 | -0.13% | - |
| Nov 12, 2025 | 31.64 | 31.64 | 31.54 | 31.54 | 31.54 | -0.06% | - |
| Nov 11, 2025 | 31.62 | 31.62 | 31.56 | 31.56 | 31.56 | -0.06% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.52 | 31.58 | 31.58 | 0.25% | - |
| Nov 7, 2025 | 31.48 | 31.52 | 31.48 | 31.50 | 31.50 | 0.06% | - |
| Nov 6, 2025 | 31.48 | 31.50 | 31.48 | 31.48 | 31.48 | -0.06% | 50 |
| Nov 5, 2025 | 31.58 | 31.58 | 31.50 | 31.50 | 31.50 | -0.13% | - |
| Nov 4, 2025 | 31.48 | 31.54 | 31.48 | 31.54 | 31.54 | 0.06% | - |
| Nov 3, 2025 | 31.52 | 31.52 | 31.48 | 31.52 | 31.52 | 0.13% | - |
| Oct 31, 2025 | 31.46 | 31.52 | 31.46 | 31.48 | 31.48 | - | - |
| Oct 30, 2025 | 31.44 | 31.50 | 31.44 | 31.48 | 31.48 | -0.13% | - |
| Oct 29, 2025 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | 0.06% | - |
| Oct 28, 2025 | 31.42 | 31.50 | 31.42 | 31.50 | 31.50 | 0.06% | - |
| Oct 27, 2025 | 31.44 | 31.48 | 31.40 | 31.48 | 31.48 | 0.06% | - |
| Oct 24, 2025 | 31.36 | 31.46 | 31.36 | 31.46 | 31.46 | 0.19% | - |
| Oct 23, 2025 | 31.40 | 31.42 | 31.40 | 31.40 | 31.40 | 0.19% | - |
| Oct 22, 2025 | 31.30 | 31.34 | 31.30 | 31.34 | 31.34 | 0.06% | - |
| Oct 21, 2025 | 31.32 | 31.44 | 31.30 | 31.32 | 31.32 | 0.32% | 50 |
| Oct 20, 2025 | 31.24 | 31.24 | 31.22 | 31.22 | 31.22 | 0.06% | - |
| Oct 17, 2025 | 31.22 | 31.22 | 31.18 | 31.20 | 31.20 | 0.13% | - |
| Oct 16, 2025 | 31.28 | 31.28 | 31.16 | 31.16 | 31.16 | 0.13% | - |
| Oct 15, 2025 | 31.10 | 31.14 | 31.10 | 31.12 | 31.12 | -0.13% | - |
| Oct 14, 2025 | 31.12 | 31.16 | 31.10 | 31.16 | 31.16 | -0.19% | 1,000 |
| Oct 13, 2025 | 31.24 | 31.26 | 31.22 | 31.22 | 31.22 | - | - |
| Oct 10, 2025 | 31.24 | 31.24 | 31.20 | 31.22 | 31.22 | 0.26% | - |
| Oct 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% | - |
| Oct 8, 2025 | 31.10 | 31.28 | 31.10 | 31.28 | 31.28 | 0.45% | 20 |
| Oct 7, 2025 | 31.14 | 31.18 | 31.14 | 31.14 | 31.14 | -0.13% | - |
| Oct 6, 2025 | 31.18 | 31.20 | 31.18 | 31.18 | 31.18 | -0.13% | - |
| Oct 3, 2025 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | - | - |
| Oct 2, 2025 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | - | - |
| Oct 1, 2025 | 31.12 | 31.22 | 31.12 | 31.22 | 31.22 | 0.32% | 1,076 |
| Sep 30, 2025 | 31.02 | 31.14 | 31.02 | 31.12 | 31.12 | 0.13% | - |
| Sep 29, 2025 | 31.02 | 31.10 | 31.02 | 31.08 | 31.08 | - | 250 |
| Sep 26, 2025 | 31.10 | 31.10 | 31.08 | 31.08 | 31.08 | -0.19% | - |
| Sep 25, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.26% | - |
| Sep 24, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | - | - |
| Sep 23, 2025 | 31.08 | 31.10 | 31.06 | 31.06 | 31.06 | -0.26% | 70 |
| Sep 22, 2025 | 31.12 | 31.14 | 31.12 | 31.14 | 31.14 | - | - |
| Sep 19, 2025 | 31.04 | 31.14 | 31.04 | 31.14 | 31.14 | 0.26% | - |
| Sep 18, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | 0.19% | - |
| Sep 17, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | -0.06% | - |
| Sep 16, 2025 | 31.12 | 31.12 | 31.02 | 31.02 | 31.02 | -0.39% | - |
| Sep 15, 2025 | 31.20 | 31.20 | 31.14 | 31.14 | 31.14 | - | - |
| Sep 12, 2025 | 31.14 | 31.16 | 31.14 | 31.14 | 31.14 | - | - |
| Sep 11, 2025 | 31.30 | 31.34 | 31.14 | 31.14 | 31.14 | -0.19% | 301 |
| Sep 10, 2025 | 31.12 | 31.20 | 31.12 | 31.20 | 31.20 | 0.26% | 20 |
| Sep 9, 2025 | 31.06 | 31.14 | 31.06 | 31.12 | 31.12 | -0.19% | 40 |
| Sep 8, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | -0.06% | 100 |
| Sep 5, 2025 | 31.18 | 31.38 | 31.18 | 31.20 | 31.20 | -0.06% | 300 |
| Sep 4, 2025 | 31.14 | 31.24 | 31.14 | 31.22 | 31.22 | 0.13% | 65 |
| Sep 3, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | 31.18 | 0.06% | - |
| Sep 2, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - | - |
| Sep 1, 2025 | 31.20 | 31.20 | 31.16 | 31.16 | 31.16 | - | 1,600 |
| Aug 29, 2025 | 31.12 | 31.18 | 31.12 | 31.16 | 31.16 | 0.06% | 275 |
| Aug 28, 2025 | 31.14 | 31.14 | 31.10 | 31.14 | 31.14 | 0.13% | - |
| Aug 27, 2025 | 31.12 | 31.16 | 31.06 | 31.10 | 31.10 | -0.26% | 202 |
| Aug 26, 2025 | 31.18 | 31.20 | 31.14 | 31.18 | 31.18 | -0.19% | 1,488 |
| Aug 25, 2025 | 31.02 | 31.26 | 31.00 | 31.24 | 31.24 | 17.00% | 3,455 |
| Aug 22, 2025 | 26.74 | 26.82 | 26.70 | 26.70 | 26.70 | -0.07% | - |
| Aug 21, 2025 | 26.90 | 26.90 | 26.70 | 26.72 | 26.72 | - | 100 |
| Aug 20, 2025 | 26.40 | 26.72 | 26.40 | 26.72 | 26.72 | 1.29% | - |
| Aug 19, 2025 | 26.24 | 26.38 | 26.24 | 26.38 | 26.38 | 0.84% | - |
| Aug 18, 2025 | 25.94 | 26.18 | 25.94 | 26.16 | 26.16 | 0.23% | - |
| Aug 15, 2025 | 25.98 | 26.10 | 25.98 | 26.10 | 26.10 | 0.38% | - |
| Aug 14, 2025 | 25.92 | 26.04 | 25.92 | 26.00 | 26.00 | 0.23% | - |
| Aug 13, 2025 | 25.76 | 26.00 | 25.76 | 25.94 | 25.94 | - | - |
| Aug 12, 2025 | 26.00 | 26.06 | 25.94 | 25.94 | 25.94 | -0.08% | - |
| Aug 11, 2025 | 26.00 | 26.02 | 25.96 | 25.96 | 25.96 | 0.39% | - |
| Aug 8, 2025 | 25.80 | 25.90 | 25.80 | 25.86 | 25.86 | 0.08% | - |
| Aug 7, 2025 | 25.84 | 25.88 | 25.84 | 25.84 | 25.84 | 0.08% | - |
| Aug 6, 2025 | 26.04 | 26.04 | 25.78 | 25.82 | 25.82 | 0.47% | - |
| Aug 5, 2025 | 25.46 | 25.70 | 25.46 | 25.70 | 25.70 | 2.72% | - |
| Aug 4, 2025 | 25.04 | 25.16 | 25.02 | 25.02 | 25.02 | -1.50% | - |
| Aug 1, 2025 | 25.72 | 25.72 | 25.40 | 25.40 | 25.40 | -3.13% | 25 |
| Jul 31, 2025 | 26.46 | 26.46 | 26.04 | 26.22 | 26.22 | -1.21% | 10 |
| Jul 30, 2025 | 24.96 | 26.70 | 24.96 | 26.54 | 26.54 | 11.23% | 35 |
| Jul 29, 2025 | 23.80 | 23.88 | 23.80 | 23.86 | 23.86 | -0.25% | - |
| Jul 28, 2025 | 24.18 | 24.18 | 23.92 | 23.92 | 23.92 | - | - |
| Jul 25, 2025 | 24.06 | 24.06 | 23.92 | 23.92 | 23.92 | - | - |
| Jul 24, 2025 | 24.14 | 24.14 | 23.92 | 23.92 | 23.92 | -1.16% | 60 |
| Jul 23, 2025 | 24.20 | 24.30 | 24.10 | 24.20 | 24.20 | 1.42% | 173 |
| Jul 22, 2025 | 23.78 | 23.90 | 23.78 | 23.86 | 23.86 | 0.25% | 100 |
| Jul 21, 2025 | 24.06 | 24.06 | 23.80 | 23.80 | 23.80 | -1.41% | - |