Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal · Delayed Price · Currency is EUR 21.90
+0.06 (0.27%)
Sep 5, 2025, 4:35 PM WET
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.80 | 21.92 | 21.74 | 21.90 | 21.90 | 0.27% | 564,355 |
| Sep 4, 2025 | 21.26 | 21.84 | 21.26 | 21.84 | 21.84 | 2.82% | 637,069 |
| Sep 3, 2025 | 21.14 | 21.32 | 21.06 | 21.24 | 21.24 | 0.28% | 408,413 |
| Sep 2, 2025 | 21.26 | 21.26 | 20.98 | 21.18 | 21.18 | -0.75% | 694,111 |
| Sep 1, 2025 | 21.20 | 21.48 | 21.18 | 21.34 | 21.34 | 0.95% | 627,992 |
| Aug 29, 2025 | 21.10 | 21.32 | 20.98 | 21.14 | 21.14 | 0.48% | 479,049 |
| Aug 28, 2025 | 21.00 | 21.12 | 20.78 | 21.04 | 21.04 | 0.57% | 557,101 |
| Aug 27, 2025 | 21.00 | 21.04 | 20.76 | 20.92 | 20.92 | -0.19% | 337,302 |
| Aug 26, 2025 | 20.96 | 21.18 | 20.94 | 20.96 | 20.96 | -0.38% | 724,885 |
| Aug 25, 2025 | 20.92 | 21.06 | 20.76 | 21.04 | 21.04 | 0.67% | 324,630 |
| Aug 22, 2025 | 21.42 | 21.42 | 20.88 | 20.90 | 20.90 | -2.43% | 616,028 |
| Aug 21, 2025 | 21.38 | 21.46 | 21.30 | 21.42 | 21.42 | 0.28% | 237,021 |
| Aug 20, 2025 | 21.24 | 21.42 | 21.22 | 21.36 | 21.36 | 0.75% | 350,057 |
| Aug 19, 2025 | 21.04 | 21.28 | 20.92 | 21.20 | 21.20 | 1.15% | 528,074 |
| Aug 18, 2025 | 20.96 | 21.02 | 20.86 | 20.96 | 20.96 | 0.48% | 262,501 |
| Aug 15, 2025 | 20.88 | 20.88 | 20.70 | 20.86 | 20.86 | 0.38% | 328,200 |
| Aug 14, 2025 | 20.92 | 20.92 | 20.72 | 20.78 | 20.78 | -0.38% | 282,878 |
| Aug 13, 2025 | 20.76 | 21.12 | 20.66 | 20.86 | 20.86 | 0.77% | 567,142 |
| Aug 12, 2025 | 20.76 | 20.76 | 20.60 | 20.70 | 20.70 | -0.10% | 525,629 |
| Aug 11, 2025 | 21.04 | 21.10 | 20.66 | 20.72 | 20.72 | -1.15% | 597,256 |
| Aug 8, 2025 | 21.12 | 21.16 | 20.90 | 20.96 | 20.96 | -0.57% | 559,162 |
| Aug 7, 2025 | 21.28 | 21.28 | 21.02 | 21.08 | 21.08 | -0.85% | 377,691 |
| Aug 6, 2025 | 21.28 | 21.28 | 21.06 | 21.26 | 21.26 | -0.09% | 597,089 |
| Aug 5, 2025 | 21.16 | 21.32 | 20.92 | 21.28 | 21.28 | 0.66% | 929,026 |
| Aug 4, 2025 | 20.56 | 21.16 | 20.54 | 21.14 | 21.14 | 2.92% | 1,015,599 |
| Aug 1, 2025 | 21.02 | 21.04 | 20.06 | 20.54 | 20.54 | -4.02% | 2,751,199 |
| Jul 31, 2025 | 21.28 | 21.50 | 21.18 | 21.40 | 21.40 | 0.85% | 660,764 |
| Jul 30, 2025 | 21.46 | 21.56 | 21.22 | 21.22 | 21.22 | -1.39% | 430,910 |
| Jul 29, 2025 | 21.34 | 21.52 | 21.20 | 21.52 | 21.52 | 0.75% | 492,696 |
| Jul 28, 2025 | 21.74 | 21.80 | 21.22 | 21.36 | 21.36 | -1.57% | 403,844 |
| Jul 25, 2025 | 21.74 | 21.80 | 21.60 | 21.70 | 21.70 | - | 437,351 |
| Jul 24, 2025 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -0.82% | 730,697 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.74 | 21.88 | 21.88 | 0.18% | 628,783 |
| Jul 22, 2025 | 21.98 | 21.98 | 21.70 | 21.84 | 21.84 | -0.36% | 530,268 |
| Jul 21, 2025 | 22.24 | 22.26 | 21.72 | 21.92 | 21.92 | -1.53% | 609,513 |
| Jul 18, 2025 | 22.38 | 22.46 | 22.26 | 22.26 | 22.26 | -0.09% | 458,930 |
| Jul 17, 2025 | 22.56 | 22.56 | 22.28 | 22.28 | 22.28 | -0.98% | 601,643 |
| Jul 16, 2025 | 22.52 | 22.76 | 22.50 | 22.50 | 22.50 | -0.09% | 396,656 |
| Jul 15, 2025 | 22.52 | 22.86 | 22.42 | 22.52 | 22.52 | 0.63% | 305,658 |
| Jul 14, 2025 | 22.38 | 22.54 | 22.18 | 22.38 | 22.38 | -0.09% | 384,151 |
| Jul 11, 2025 | 22.70 | 22.88 | 22.40 | 22.40 | 22.40 | -1.32% | 443,792 |
| Jul 10, 2025 | 22.88 | 23.04 | 22.66 | 22.70 | 22.70 | -0.26% | 437,959 |
| Jul 9, 2025 | 22.68 | 22.78 | 22.62 | 22.76 | 22.76 | 0.18% | 523,299 |
| Jul 8, 2025 | 23.00 | 23.16 | 22.72 | 22.72 | 22.72 | -1.47% | 783,726 |
| Jul 7, 2025 | 23.22 | 23.24 | 23.00 | 23.06 | 23.06 | -0.17% | 539,971 |
| Jul 4, 2025 | 22.90 | 23.10 | 22.82 | 23.10 | 23.10 | 0.52% | 476,756 |
| Jul 3, 2025 | 22.56 | 23.16 | 22.46 | 22.98 | 22.98 | 3.79% | 885,395 |
| Jul 2, 2025 | 22.20 | 22.32 | 22.02 | 22.14 | 22.14 | -0.45% | 711,407 |
| Jul 1, 2025 | 22.64 | 22.70 | 21.98 | 22.24 | 22.24 | 3.54% | 991,911 |
| Jun 30, 2025 | 21.62 | 21.64 | 21.32 | 21.48 | 21.48 | -0.37% | 597,550 |