Skip to main content
logo
Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal flag Portugal · Delayed Price · Currency is EUR
16.78
+0.29 (1.76%)
Jul 17, 2026, 3:25 PM WET

Jerónimo Martins, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202616.7116.7616.1416.1816.18-4.37%2,603,274
Jul 7, 202616.5816.9916.5416.9216.923.55%2,251,150
Jul 6, 202616.6916.7016.2816.3416.34-1.57%2,701,556
Jul 3, 202616.6616.7016.2816.6016.60-1.37%2,069,232
Jul 2, 202616.7417.0316.5216.8316.830.72%1,929,666
Jul 1, 202616.8016.8016.5516.7116.71-0.30%1,411,727
Jun 30, 202617.3717.3716.6216.7616.76-3.68%3,013,340
Jun 29, 202617.3317.4017.1917.4017.400.93%681,304
Jun 26, 202617.4517.5617.2317.2417.24-0.86%1,527,957
Jun 25, 202617.5117.5917.3917.3917.39-0.63%1,047,299
Jun 24, 202617.5317.5517.3417.5017.500.17%876,613
Jun 23, 202617.2517.5217.2417.4717.471.45%1,266,558
Jun 22, 202617.4517.4617.1617.2217.22-1.09%1,623,260
Jun 19, 202617.4417.5417.3117.4117.410.12%2,261,200
Jun 18, 202617.6117.6317.1517.3917.39-1.64%1,967,539
Jun 17, 202617.6317.8417.5417.6817.680.06%1,642,164
Jun 16, 202617.7317.7317.4417.6717.670.06%1,490,667
Jun 15, 202617.9117.9117.6617.6617.66-0.56%948,138
Jun 12, 202617.8517.8617.6217.7617.760.45%1,312,936
Jun 11, 202617.6817.9117.6017.6817.68-0.11%1,092,026
Jun 10, 202617.8617.9017.5817.7017.70-0.67%1,143,071
Jun 9, 202617.6217.8817.5317.8217.821.42%1,469,454
Jun 8, 202617.7217.7517.5417.5717.57-0.85%950,599
Jun 5, 202617.7017.9117.6917.7217.720.06%1,161,649
Jun 4, 202617.8518.0017.6817.7117.71-0.56%1,363,887
Jun 3, 202617.7417.9417.7117.8117.810.39%793,197
Jun 2, 202617.9417.9517.6817.7417.74-0.84%1,108,981
Jun 1, 202618.4018.4017.8817.8917.89-1.49%1,554,988
May 29, 202618.4618.5418.1618.1618.16-0.82%3,170,896
May 28, 202618.7218.7518.3118.3118.31-2.50%963,048
May 27, 202618.5618.9218.5618.7818.780.97%759,111
May 26, 202618.7418.8418.6018.6018.60-0.64%1,025,580
May 25, 202618.8318.8518.7018.7218.720.11%448,802
May 22, 202618.9419.0618.7018.7018.70-0.69%902,153
May 21, 202619.0019.0718.7818.8318.83-0.58%920,688
May 20, 202618.8719.0818.7618.9418.940.05%666,021
May 19, 202618.8019.1318.7918.9318.930.91%939,282
May 18, 202618.3418.9918.2618.7618.761.90%1,016,552
May 15, 202618.7018.9118.4118.4118.410.38%1,639,744
May 14, 202618.2818.3418.1318.3418.340.71%841,140
May 13, 202618.0218.2517.9718.2118.210.94%880,935
May 12, 202618.5018.5118.0418.0418.04-2.54%1,548,364
May 11, 202618.7218.7618.4818.5118.51-1.12%1,460,034
May 8, 202618.6219.0018.5418.7218.720.70%2,000,407