Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.12	22.40	21.96	22.32	22.32	0.63%	720,631
Mar 12, 2026	21.58	22.18	21.52	22.18	22.18	2.69%	769,802
Mar 11, 2026	21.50	21.60	21.34	21.60	21.60	0.56%	661,329
Mar 10, 2026	21.52	21.58	21.22	21.48	21.48	0.47%	803,123
Mar 9, 2026	21.12	21.52	21.02	21.38	21.38	0.47%	659,685
Mar 6, 2026	21.56	21.60	21.14	21.28	21.28	-0.09%	1,058,493
Mar 5, 2026	21.40	21.76	21.28	21.30	21.30	-0.28%	478,850
Mar 4, 2026	21.52	21.74	21.36	21.36	21.36	-0.09%	531,808
Mar 3, 2026	21.90	22.00	21.36	21.38	21.38	-3.17%	839,076
Mar 2, 2026	21.98	22.24	21.78	22.08	22.08	-0.81%	772,223
Feb 27, 2026	22.10	22.28	21.92	22.26	22.26	0.82%	1,597,486
Feb 26, 2026	21.84	22.08	21.80	22.08	22.08	0.73%	596,026
Feb 25, 2026	22.18	22.18	21.78	21.92	21.92	-0.72%	445,837
Feb 24, 2026	22.12	22.42	22.06	22.08	22.08	-0.09%	649,593
Feb 23, 2026	21.18	22.12	21.16	22.10	22.10	4.15%	1,048,309
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