Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	21.06	21.70	21.02	21.56	21.56	2.57%	733,933
Jun 26, 2025	21.00	21.08	20.88	21.02	21.02	0.29%	479,889
Jun 25, 2025	21.04	21.14	20.92	20.96	20.96	-0.47%	500,661
Jun 24, 2025	21.00	21.30	20.86	21.06	21.06	0.67%	512,570
Jun 23, 2025	20.94	21.06	20.68	20.92	20.92	-0.95%	626,015
Jun 20, 2025	21.12	21.14	20.98	21.12	21.12	0.48%	755,197
Jun 19, 2025	21.08	21.22	21.02	21.02	21.02	-0.85%	288,844
Jun 18, 2025	21.34	21.36	21.16	21.20	21.20	0.09%	281,469
Jun 17, 2025	21.46	21.50	21.08	21.18	21.18	-1.76%	566,203
Jun 16, 2025	21.60	21.68	21.46	21.56	21.56	-	338,748
Jun 13, 2025	21.40	21.56	21.32	21.56	21.56	-0.09%	332,150
Jun 12, 2025	21.50	21.66	21.44	21.58	21.58	0.47%	409,357
Jun 11, 2025	21.58	21.58	21.38	21.48	21.48	-0.28%	289,393
Jun 10, 2025	21.26	21.64	21.26	21.54	21.54	1.41%	433,825
Jun 9, 2025	21.48	21.50	21.12	21.24	21.24	-0.93%	321,834
Jun 6, 2025	21.58	21.58	21.16	21.44	21.44	-0.65%	473,781
Jun 5, 2025	21.48	21.68	21.44	21.58	21.58	0.84%	612,673
Jun 4, 2025	21.94	21.94	21.40	21.40	21.40	-2.28%	729,126
Jun 3, 2025	21.98	22.02	21.74	21.90	21.90	0.09%	446,494
Jun 2, 2025	21.92	22.18	21.82	21.88	21.88	-1.26%	835,337
May 30, 2025	22.56	22.62	22.16	22.16	22.16	-1.77%	1,725,818
May 29, 2025	22.58	22.58	22.22	22.56	22.56	0.27%	542,298
May 28, 2025	22.50	22.52	22.34	22.50	22.50	0.09%	612,005
May 27, 2025	22.12	22.48	22.12	22.48	22.48	1.72%	927,180
May 26, 2025	22.02	22.18	21.88	22.10	22.10	1.01%	260,702