Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.22	21.22	20.48	20.48	-	-1.06%	214,105
Apr 23, 2026	20.60	20.70	20.30	20.70	20.70	0.39%	584,437
Apr 22, 2026	20.64	20.68	20.46	20.62	20.62	-	605,317
Apr 21, 2026	21.16	21.16	20.52	20.62	20.62	-2.46%	1,087,068
Apr 20, 2026	21.22	21.28	21.04	21.14	21.14	-0.47%	334,765
Apr 17, 2026	21.10	21.24	20.96	21.24	21.24	1.24%	476,074
Apr 16, 2026	21.14	21.38	20.98	20.98	20.98	-0.38%	869,154
Apr 15, 2026	21.20	21.36	21.00	21.06	21.06	-0.38%	682,363
Apr 14, 2026	21.10	21.30	21.02	21.14	21.14	0.19%	714,821
Apr 13, 2026	20.84	21.10	20.82	21.10	21.10	1.25%	612,850
Apr 10, 2026	20.90	21.10	20.82	20.84	20.84	-0.10%	763,709
Apr 9, 2026	20.98	21.00	20.74	20.86	20.86	-0.67%	641,992
Apr 8, 2026	21.00	21.18	20.84	21.00	21.00	2.34%	1,052,389
Apr 7, 2026	20.94	21.06	20.52	20.52	20.52	-1.06%	800,549
Apr 2, 2026	20.54	20.86	20.26	20.74	20.74	-1.05%	995,443
Apr 1, 2026	20.60	21.00	20.58	20.96	20.96	1.95%	931,889
Mar 31, 2026	20.46	20.60	20.40	20.56	20.56	1.18%	872,877
Mar 30, 2026	20.24	20.38	20.04	20.32	20.32	0.59%	965,530
Mar 27, 2026	20.98	21.00	20.00	20.20	20.20	-3.35%	1,547,066
Mar 26, 2026	20.32	20.90	20.32	20.90	20.90	2.15%	1,126,566
Mar 25, 2026	20.30	20.46	20.08	20.46	20.46	1.49%	1,010,314
Mar 24, 2026	20.04	20.30	19.95	20.16	20.16	1.00%	844,973
Mar 23, 2026	20.00	20.26	19.64	19.96	19.96	-1.09%	931,783
Mar 20, 2026	20.04	20.68	20.04	20.18	20.18	1.10%	1,297,313
Mar 19, 2026	21.40	21.42	19.69	19.96	19.96	-7.34%	2,189,437
Mar 18, 2026	21.88	21.96	21.48	21.54	21.54	-1.55%	868,545
Mar 17, 2026	22.54	22.68	21.88	21.88	21.88	-2.58%	1,100,729
Mar 16, 2026	22.34	22.54	22.32	22.46	22.46	0.63%	700,633
Mar 13, 2026	22.12	22.40	21.96	22.32	22.32	0.63%	720,631
Mar 12, 2026	21.58	22.18	21.52	22.18	22.18	2.69%	769,802
Mar 11, 2026	21.50	21.60	21.34	21.60	21.60	0.56%	661,329
Mar 10, 2026	21.52	21.58	21.22	21.48	21.48	0.47%	803,123
Mar 9, 2026	21.12	21.52	21.02	21.38	21.38	0.47%	659,685
Mar 6, 2026	21.56	21.60	21.14	21.28	21.28	-0.09%	1,058,493
Mar 5, 2026	21.40	21.76	21.28	21.30	21.30	-0.28%	478,850
Mar 4, 2026	21.52	21.74	21.36	21.36	21.36	-0.09%	531,808
Mar 3, 2026	21.90	22.00	21.36	21.38	21.38	-3.17%	839,076
Mar 2, 2026	21.98	22.24	21.78	22.08	22.08	-0.81%	772,223
Feb 27, 2026	22.10	22.28	21.92	22.26	22.26	0.82%	1,597,486
Feb 26, 2026	21.84	22.08	21.80	22.08	22.08	0.73%	596,026
Feb 25, 2026	22.18	22.18	21.78	21.92	21.92	-0.72%	445,837
Feb 24, 2026	22.12	22.42	22.06	22.08	22.08	-0.09%	649,593
Feb 23, 2026	21.18	22.12	21.16	22.10	22.10	4.15%	1,048,309
Feb 20, 2026	21.08	21.42	21.06	21.22	21.22	0.57%	686,344
Feb 19, 2026	21.06	21.28	21.02	21.10	21.10	-	586,098
Feb 18, 2026	21.32	21.36	21.08	21.10	21.10	-1.22%	708,578
Feb 17, 2026	21.26	21.58	21.20	21.36	21.36	0.09%	457,412
Feb 16, 2026	21.28	21.48	21.22	21.34	21.34	0.47%	399,419
Feb 13, 2026	21.04	21.38	20.98	21.24	21.24	0.85%	711,710
Feb 12, 2026	20.98	21.08	20.78	21.06	21.06	0.57%	641,865