Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.94	21.10	20.90	21.06	21.06	0.48%	657,900
Jan 8, 2026	20.86	21.00	20.72	20.96	20.96	0.48%	663,301
Jan 7, 2026	21.10	21.24	20.76	20.86	20.86	-1.23%	1,258,748
Jan 6, 2026	20.80	21.36	20.68	21.12	21.12	1.73%	1,159,480
Jan 5, 2026	20.40	20.76	20.26	20.76	20.76	1.76%	726,676
Jan 2, 2026	20.38	20.44	20.24	20.40	20.40	0.69%	417,792
Dec 31, 2025	20.32	20.32	20.24	20.26	20.26	-0.10%	180,396
Dec 30, 2025	20.12	20.30	20.10	20.28	20.28	0.30%	476,391
Dec 29, 2025	20.02	20.22	19.98	20.22	20.22	0.70%	517,784
Dec 24, 2025	20.18	20.18	19.98	20.08	20.08	-	146,586
Dec 23, 2025	20.28	20.30	20.08	20.08	20.08	-0.79%	307,106
Dec 22, 2025	20.20	20.28	20.06	20.24	20.24	-0.10%	529,658
Dec 19, 2025	20.18	20.34	20.14	20.26	20.26	-0.20%	1,224,566
Dec 18, 2025	20.32	20.36	20.14	20.30	20.30	1.00%	732,563
Dec 17, 2025	19.95	20.10	19.86	20.10	20.10	0.75%	632,384
Dec 16, 2025	19.98	20.08	19.95	19.95	19.95	-0.25%	775,374
Dec 15, 2025	19.85	20.02	19.75	20.00	20.00	1.16%	614,152
Dec 12, 2025	19.78	19.82	19.66	19.77	19.77	0.05%	719,586
Dec 11, 2025	19.91	19.98	19.61	19.76	19.76	-0.50%	636,504
Dec 10, 2025	19.90	20.02	19.77	19.86	19.86	-0.80%	590,287
Dec 9, 2025	20.04	20.24	19.86	20.02	20.02	0.25%	848,723
Dec 8, 2025	20.00	20.16	19.97	19.97	19.97	-0.55%	617,714
Dec 5, 2025	20.12	20.22	20.04	20.08	20.08	-0.20%	623,507
Dec 4, 2025	20.26	20.40	20.10	20.12	20.12	-1.18%	800,674
Dec 3, 2025	20.50	20.52	20.14	20.36	20.36	-0.59%	765,789
Dec 2, 2025	20.62	20.66	20.38	20.48	20.48	-0.39%	769,599
Dec 1, 2025	20.48	20.82	20.40	20.56	20.56	0.59%	1,050,229
Nov 28, 2025	20.92	20.92	20.34	20.44	20.44	-2.39%	1,044,230
Nov 27, 2025	21.14	21.22	20.94	20.94	20.94	-0.66%	568,883
Nov 26, 2025	21.46	21.50	21.08	21.08	21.08	-1.13%	827,281
Nov 25, 2025	21.04	21.46	21.00	21.32	21.32	1.33%	836,132
Nov 24, 2025	21.82	21.84	21.04	21.04	21.04	-2.41%	1,416,407
Nov 21, 2025	21.70	21.86	21.48	21.56	21.56	-1.10%	603,363
Nov 20, 2025	21.72	21.86	21.50	21.80	21.80	1.21%	601,412
Nov 19, 2025	21.34	21.64	21.28	21.54	21.54	1.13%	637,211
Nov 18, 2025	21.64	21.66	21.28	21.30	21.30	-1.57%	495,230
Nov 17, 2025	21.80	21.86	21.64	21.64	21.64	-0.46%	437,052
Nov 14, 2025	22.12	22.18	21.70	21.74	21.74	-2.07%	530,558
Nov 13, 2025	22.18	22.26	22.02	22.20	22.20	0.54%	567,509
Nov 12, 2025	21.92	22.18	21.80	22.08	22.08	0.55%	526,573
Nov 11, 2025	21.90	22.08	21.78	21.96	21.96	0.37%	500,534
Nov 10, 2025	21.68	21.92	21.64	21.88	21.88	1.02%	579,550
Nov 7, 2025	22.18	22.18	21.50	21.66	21.66	-2.17%	605,634
Nov 6, 2025	22.04	22.16	22.00	22.14	22.14	-	664,268
Nov 5, 2025	21.98	22.18	21.92	22.14	22.14	0.73%	656,148
Nov 4, 2025	22.20	22.24	21.74	21.98	21.98	-1.26%	946,243
Nov 3, 2025	22.38	22.66	22.24	22.26	22.26	-0.36%	493,532
Oct 31, 2025	22.36	22.46	22.14	22.34	22.34	-0.36%	998,625
Oct 30, 2025	20.92	22.42	20.92	22.42	22.42	11.43%	2,365,454
Oct 29, 2025	20.36	20.50	20.04	20.12	20.12	-1.47%	1,064,202