Skip to main content
logo
Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal flag Portugal · Delayed Price · Currency is EUR
17.89
+0.10 (0.56%)
Sep 16, 2026, 4:35 PM WET

Jerónimo Martins, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 202616.9817.2016.9417.0817.080.83%1,529,543
Aug 17, 202617.1717.2316.9416.9416.94-1.57%1,244,546
Aug 14, 202617.2517.3017.1417.2117.210.06%1,030,656
Aug 13, 202617.2917.4217.2017.2017.20-0.06%1,343,939
Aug 12, 202617.1617.2117.0317.2117.210.53%1,195,260
Aug 11, 202617.3017.3717.1217.1217.12-1.15%1,196,380
Aug 10, 202617.4517.5617.2617.3217.32-0.97%781,449
Aug 7, 202617.4117.6217.3617.4917.490.87%952,344
Aug 6, 202617.4417.5217.2617.3417.34-0.06%1,337,790
Aug 5, 202617.4617.5017.3417.3517.35-0.52%1,015,109
Aug 4, 202617.6017.6117.3617.4417.44-1.02%1,035,177
Aug 3, 202617.3617.9217.3117.6217.621.50%1,581,085
Jul 31, 202617.6617.6717.1817.3617.36-1.20%1,719,162
Jul 30, 202617.9018.6017.5717.5717.570.46%2,822,095
Jul 29, 202617.4717.4917.2117.4917.490.81%1,265,165
Jul 28, 202617.0717.4517.0417.3517.352.60%1,740,855
Jul 27, 202616.9216.9416.7216.9116.910.59%787,342
Jul 24, 202616.8016.9816.7316.8116.81-1,224,878
Jul 23, 202617.0717.1216.7916.8116.81-1.47%1,579,275
Jul 22, 202616.6017.2116.5217.0617.063.52%2,325,378
Jul 21, 202616.6416.6916.4816.4816.48-1.14%1,268,443
Jul 20, 202616.7116.8416.6216.6716.67-1.01%736,197
Jul 17, 202616.5416.8916.5216.8416.842.12%1,722,658
Jul 16, 202616.2216.5716.1616.4916.491.66%1,713,221
Jul 15, 202616.3616.3616.1816.2216.22-1.34%1,038,053
Jul 14, 202616.3016.5516.2116.4416.44-0.12%1,466,552
Jul 13, 202616.3716.4616.3016.4616.460.49%918,390
Jul 10, 202616.4416.4516.1816.3816.38-0.55%1,547,194
Jul 9, 202616.2016.5316.1116.4716.471.79%1,342,671