Skip to main content
logo
Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal flag Portugal · Delayed Price · Currency is EUR
18.12
+0.08 (0.44%)
Oct 27, 2026, 4:35 PM WET

Jerónimo Martins, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202618.4518.4517.7418.1218.120.44%932,870
Oct 26, 202618.4018.4018.0418.0418.04-1.85%844,651
Oct 23, 202618.4518.5918.3318.3818.38-0.22%713,931
Oct 22, 202618.2618.4218.1418.4218.420.60%1,369,419
Oct 21, 202618.3118.4718.2518.3118.31-0.54%856,460
Oct 20, 202618.7018.7418.3018.4118.41-1.29%1,200,879
Oct 19, 202618.0918.6518.0918.6518.652.59%1,749,356
Oct 16, 202617.8918.1817.7418.1818.181.96%1,269,567
Oct 15, 202617.5417.8817.5317.8317.832.59%1,561,620
Oct 14, 202617.2717.4717.2717.3817.38-0.11%731,692
Oct 13, 202617.1617.4017.1617.4017.401.64%924,490
Oct 12, 202617.1017.1717.0017.1217.12-0.06%862,893
Oct 9, 202617.3517.5017.0417.1317.13-0.81%1,332,218
Oct 8, 202616.7017.3016.7017.2717.272.43%1,603,468
Oct 7, 202616.9117.0016.8416.8616.86-0.30%1,073,902
Oct 6, 202616.9717.1216.8816.9116.910.48%1,262,699
Oct 5, 202617.1017.1816.7516.8316.83-0.65%1,153,326
Oct 2, 202617.5517.6016.9316.9416.94-3.86%3,022,664
Oct 1, 202617.8517.9417.6117.6217.62-1.73%2,300,745
Sep 30, 202618.1518.2117.9317.9317.93-0.39%1,515,486
Sep 29, 202618.0618.1517.8818.0018.00-0.66%1,505,612
Sep 28, 202617.9818.2117.9618.1218.121.29%1,101,964
Sep 25, 202617.8317.9517.6917.8917.890.22%1,401,823
Sep 24, 202617.9718.2417.8517.8517.85-0.67%1,342,823
Sep 23, 202618.2818.3617.9717.9717.97-1.80%1,215,389
Sep 22, 202618.2418.5818.1318.3018.302.29%2,452,645
Sep 21, 202617.8218.0317.6317.8917.891.30%978,341
Sep 18, 202618.1618.1617.6617.6617.66-2.21%4,631,273
Sep 17, 202617.9418.1617.8418.0618.060.95%1,315,466
Sep 16, 202617.6117.9217.5617.8917.890.56%1,000,331
Sep 15, 202617.5217.8117.4117.7917.790.74%910,410
Sep 14, 202617.9218.0617.5717.6617.66-1.45%1,122,047
Sep 11, 202617.8017.9717.7017.9217.920.73%914,916
Sep 10, 202618.1018.1917.7917.7917.79-2.20%1,701,988
Sep 9, 202618.2318.3518.0818.1918.19-1.25%1,328,580
Sep 8, 202618.1018.5418.1018.4218.421.71%1,298,570
Sep 7, 202618.1718.1718.0618.1118.11-0.66%747,112
Sep 4, 202618.0718.3418.0018.2318.231.22%1,194,637
Sep 3, 202618.1018.1817.9218.0118.01-0.83%1,025,057
Sep 2, 202618.0918.2818.0718.1618.160.28%1,414,597
Sep 1, 202617.9618.2417.9518.1118.110.61%1,313,800
Aug 31, 202617.9918.1817.9818.0018.000.17%1,441,388
Aug 28, 202618.0318.1417.9317.9717.97-0.17%1,056,601
Aug 27, 202618.1418.1417.9818.0018.00-0.88%1,263,996
Aug 26, 202618.3018.3318.1318.1618.16-0.27%1,207,444
Aug 25, 202618.0818.2717.9418.2118.210.72%1,713,835
Aug 24, 202617.6518.0817.5718.0818.083.08%1,464,663
Aug 21, 202617.0417.5517.0017.5417.543.24%2,023,497
Aug 20, 202617.2217.2216.7716.9916.99-1.11%1,522,917
Aug 19, 202617.2017.2617.0717.1817.180.59%972,443