Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.08	21.42	21.06	21.22	21.22	0.57%	686,344
Feb 19, 2026	21.06	21.28	21.02	21.10	21.10	-	586,098
Feb 18, 2026	21.32	21.36	21.08	21.10	21.10	-1.22%	708,578
Feb 17, 2026	21.26	21.58	21.20	21.36	21.36	0.09%	457,412
Feb 16, 2026	21.28	21.48	21.22	21.34	21.34	0.47%	399,419
Feb 13, 2026	21.04	21.38	20.98	21.24	21.24	0.85%	711,710
Feb 12, 2026	20.98	21.08	20.78	21.06	21.06	0.57%	641,865
Feb 11, 2026	20.60	20.94	20.56	20.94	20.94	1.85%	1,135,125
Feb 10, 2026	20.52	20.56	20.36	20.56	20.56	0.49%	633,813
Feb 9, 2026	20.48	20.52	20.24	20.46	20.46	0.29%	650,607
Feb 6, 2026	20.32	20.40	19.87	20.40	20.40	0.49%	1,070,261
Feb 5, 2026	20.82	20.82	20.30	20.30	20.30	-2.31%	857,560
Feb 4, 2026	20.16	20.84	20.14	20.78	20.78	3.28%	1,162,837
Feb 3, 2026	20.20	20.22	20.06	20.12	20.12	-0.10%	928,798
Feb 2, 2026	20.16	20.22	19.98	20.14	20.14	1.16%	909,347
Jan 30, 2026	20.10	20.18	19.91	19.91	19.91	-1.04%	1,068,028
Jan 29, 2026	20.48	20.48	20.06	20.12	20.12	-1.18%	1,005,887
Jan 28, 2026	20.42	20.44	20.30	20.36	20.36	-0.20%	569,089
Jan 27, 2026	20.24	20.40	20.12	20.40	20.40	0.79%	912,788
Jan 26, 2026	20.30	20.36	20.06	20.24	20.24	0.10%	710,184
Jan 23, 2026	20.70	20.72	20.16	20.22	20.22	-1.94%	1,015,981
Jan 22, 2026	20.60	20.76	20.58	20.62	20.62	1.08%	1,081,919
Jan 21, 2026	20.36	20.46	20.22	20.40	20.40	0.29%	717,773
Jan 20, 2026	20.38	20.48	20.20	20.34	20.34	-0.10%	666,054
Jan 19, 2026	20.56	20.64	20.34	20.36	20.36	-1.07%	631,828
Jan 16, 2026	20.60	20.66	20.36	20.58	20.58	-	853,020
Jan 15, 2026	20.16	20.58	20.10	20.58	20.58	1.98%	1,878,757
Jan 14, 2026	21.06	21.08	19.96	20.18	20.18	-3.81%	2,086,668
Jan 13, 2026	21.12	21.18	20.86	20.98	20.98	-0.66%	890,598
Jan 12, 2026	21.16	21.24	21.06	21.12	21.12	0.28%	743,981
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