Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal · Delayed Price · Currency is EUR 19.91
-0.21 (-1.04%)
At close: Jan 30, 2026
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |