FRA, JDE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, JDE: JDE Peet's N.V

03 Sep 2025

LAST: 31.18	CHANGE: 0.02	OPEN: 31.16	HIGH: 31.18	ASK: 0.00	VOLUME: 1.6K
LAST: 31.18	CHG(%): 0.06	PREV: 31.16	LOW: 31.16	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	31.16	31.18	31.16	31.18	1.6K
02 Sep 25	31.16	31.16	31.16	31.16	1.6K
01 Sep 25	31.20	31.20	31.16	31.16	1.6K
28 Aug 25	31.14	31.14	31.10	31.14	202
27 Aug 25	31.12	31.16	31.06	31.10	202
26 Aug 25	31.18	31.20	31.14	31.18	1.5K
25 Aug 25	31.02	31.26	31.00	31.24	3.5K
22 Aug 25	26.74	26.82	26.70	26.70	100
21 Aug 25	26.90	26.90	26.70	26.72	100
20 Aug 25	26.40	26.72	26.40	26.72	25

COMPANY PROFILE

Name:	JDE Peet's N.V
About:	JDE Peet's N.V. operates as a coffee and tea company worldwide. The company operates through Europe, LARMEA, APAC, and Peet's segments. It provides roast and ground multi-serve coffee, roast and ground single-serve coffee pads and capsules, instant coffee, and tea; hot beverage products, including liquid roast products and related coffee machines, and services. The company also offers whole bean coffee, beverages, tea, and related products. The company sells its products primarily under the L'OR, Peet's, Jacobs, Senseo, Tassimo, Douwe Egberts, Old Town, Super, Pickwick, and Moccona brands. It serves various businesses, such as offices, hotels, bars, and restaurants, as well as coffee stores. JDE Peet's N.V. was founded in 1753 and is headquartered in Amsterdam, the Netherlands. JDE Peet's N.V. is a subsidiary of Acorn Holdings B.V.
Industry:	Packaged Foods
Address:	Oosterdoksstraat 80, Amsterdam, Netherlands, 1011 DK
Website:	https://www.jdepeets.com
ISIN:	NL0014332678
LEI:	724500EHG519SE5ZRT89

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.35
DivYield:	0.02
Div/Share:	0.73
Price to Book:	1.40
Price to Sales:	1.56
EBITDA:	1.094B
Shares:	482.7M
Market Cap:	15.051B

TECHNICAL INDICATORS

MA5:	31.15
MA10:	29.83
MA20:	27.92
MA50:	25.80
MA100:	24.14
MA200:	21.05
STO9:	98.25
STO14:	98.48
RSI14:	97.12
WPR14:	-1.15
MTM14:	5.18
ROC14:	0.20
ATR:	0.45
Week High:	31.20
Week Low:	31.06
Month High:	31.26
Month Low:	24.93
Year High:	31.26
Year Low:	15.99
Volatility:	14.10

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.37
20 Jan 2025	$0.35
08 Jul 2024	$0.35
22 Jan 2024	$0.35
10 Jul 2023	$0.35
23 Jan 2023	$0.35
11 Jul 2022	$0.35
24 Jan 2022	$0.35
12 Jul 2021	$0.35