JDE Peet's N.V. - JDE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.68	31.68	31.68	31.68	31.68	755
February 19, 2026	31.64	31.64	31.64	31.64	31.64	100
February 18, 2026	31.66	31.64	31.64	31.66	31.64	1,832
February 17, 2026	31.66	31.6	31.6	31.7	31.6	706
February 16, 2026	31.68	31.68	31.68	31.68	31.68	6
February 13, 2026	31.68	31.68	31.68	31.68	31.68	150
February 12, 2026	31.74	31.74	31.74	31.74	31.74	150
February 11, 2026	31.74	31.74	31.74	31.74	31.74	150
February 10, 2026	31.66	31.74	31.74	31.74	31.66	150
February 09, 2026	31.74	31.74	31.74	31.74	31.74	200
February 06, 2026	31.74	31.74	31.74	31.74	31.74	200
February 05, 2026	31.72	31.72	31.72	31.72	31.72	200
February 04, 2026	31.62	31.8	31.8	31.8	31.62	200
February 03, 2026	31.64	31.64	31.64	31.64	31.64	100
February 02, 2026	31.64	31.64	31.64	31.64	31.64	530
January 30, 2026	31.6	31.7	31.7	31.7	31.6	38
January 29, 2026	31.6	31.72	31.72	31.72	31.6	100
January 28, 2026	31.58	31.58	31.58	31.58	31.58	26
January 27, 2026	31.64	31.58	31.58	31.64	31.58	26
January 26, 2026	31.62	31.6	31.6	31.64	31.6	350
January 23, 2026	31.66	31.66	31.66	31.66	31.66	0
January 22, 2026	31.66	31.66	31.66	31.66	31.66	0
January 21, 2026	31.6	31.66	31.66	31.66	31.6	149
January 20, 2026	31.58	31.64	31.64	31.64	31.58	113
January 19, 2026	31.6	31.6	31.6	31.6	31.6	5
January 16, 2026	31.96	31.96	31.96	31.96	31.96	140
January 15, 2026	31.9	31.9	31.9	31.9	31.9	140
January 14, 2026	31.94	31.94	31.94	31.94	31.94	90
January 13, 2026	31.96	31.96	31.96	31.96	31.96	90
January 12, 2026	31.82	31.9	31.9	31.9	31.82	90
January 09, 2026	31.88	31.9	31.9	31.9	31.88	4
January 08, 2026	31.82	31.82	31.82	31.82	31.82	318
January 07, 2026	31.84	31.84	31.84	31.84	31.84	318
January 06, 2026	31.76	31.76	31.76	31.76	31.76	318
January 05, 2026	31.84	31.84	31.84	31.84	31.84	0
January 02, 2026	31.84	31.84	31.84	31.84	31.84	200
December 30, 2025	31.76	31.8	31.8	31.86	31.72	1,004
December 29, 2025	31.8	31.8	31.8	31.8	31.8	30
December 23, 2025	31.82	31.82	31.82	31.82	31.82	24
December 22, 2025	31.76	31.76	31.76	31.76	31.76	24
December 19, 2025	31.8	31.8	31.8	31.8	31.8	0
December 18, 2025	31.8	31.8	31.8	31.8	31.8	24
December 17, 2025	31.76	31.76	31.76	31.76	31.76	0
December 16, 2025	31.7	31.7	31.7	31.7	31.7	0
December 15, 2025	31.74	31.74	31.74	31.74	31.66	24
December 12, 2025	31.66	31.66	31.66	31.66	31.66	305
December 11, 2025	31.68	31.7	31.7	31.7	31.68	319
December 10, 2025	31.64	31.64	31.64	31.64	31.64	60
December 09, 2025	31.58	31.52	31.52	31.58	31.52	60
December 08, 2025	31.68	31.68	31.68	31.68	31.68	872
December 05, 2025	31.6	31.6	31.6	31.6	31.6	872
December 04, 2025	31.58	31.58	31.58	31.58	31.58	872
December 03, 2025	31.52	31.52	31.52	31.52	31.52	0
December 02, 2025	31.52	31.52	31.52	31.52	31.52	0
December 01, 2025	31.52	31.52	31.52	31.52	31.52	34
November 28, 2025	31.58	31.58	31.58	31.58	31.58	0
November 27, 2025	31.58	31.58	31.58	31.58	31.58	34
November 26, 2025	31.46	31.46	31.46	31.46	31.46	34
November 25, 2025	31.46	31.46	31.46	31.46	31.46	0
November 24, 2025	31.46	31.46	31.46	31.46	31.46	6

JDE Peet's N.V. (JDE.DE) XETRA