Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.85	18.00	17.68	17.71	17.71	-0.56%	1,363,887
Jun 3, 2026	17.74	17.94	17.71	17.81	17.81	0.39%	793,197
Jun 2, 2026	17.94	17.95	17.68	17.74	17.74	-0.84%	1,108,981
Jun 1, 2026	18.40	18.40	17.88	17.89	17.89	-1.49%	1,554,988
May 29, 2026	18.46	18.54	18.16	18.16	18.16	-0.82%	3,170,896
May 28, 2026	18.72	18.75	18.31	18.31	18.31	-2.50%	963,048
May 27, 2026	18.56	18.92	18.56	18.78	18.78	0.97%	759,111
May 26, 2026	18.74	18.84	18.60	18.60	18.60	-0.64%	1,025,580
May 25, 2026	18.83	18.85	18.70	18.72	18.72	0.11%	448,802
May 22, 2026	18.94	19.06	18.70	18.70	18.70	-0.69%	902,153
May 21, 2026	19.00	19.07	18.78	18.83	18.83	-0.58%	920,688
May 20, 2026	18.87	19.08	18.76	18.94	18.94	0.05%	666,021
May 19, 2026	18.80	19.13	18.79	18.93	18.93	0.91%	939,282
May 18, 2026	18.34	18.99	18.26	18.76	18.76	1.90%	1,016,552
May 15, 2026	18.70	18.91	18.41	18.41	18.41	0.38%	1,639,744
May 14, 2026	18.28	18.34	18.13	18.34	18.34	0.71%	841,140
May 13, 2026	18.02	18.25	17.97	18.21	18.21	0.94%	880,935
May 12, 2026	18.50	18.51	18.04	18.04	18.04	-2.54%	1,548,364
May 11, 2026	18.72	18.76	18.48	18.51	18.51	-1.12%	1,460,034
May 8, 2026	18.62	19.00	18.54	18.72	18.72	0.70%	2,000,407
May 7, 2026	20.50	20.86	19.24	19.24	18.59	-5.31%	3,498,984
May 6, 2026	19.95	20.32	19.90	20.32	19.63	2.47%	1,095,193
May 5, 2026	20.00	20.26	19.82	19.83	19.16	-0.30%	1,041,002
May 4, 2026	20.60	20.64	19.81	19.89	19.22	-2.79%	1,055,700
Apr 30, 2026	20.12	20.50	20.06	20.46	19.77	1.29%	796,484
Apr 29, 2026	20.50	20.56	20.04	20.20	19.52	-0.88%	917,638
Apr 28, 2026	20.36	20.50	20.30	20.38	19.69	-0.10%	783,803
Apr 27, 2026	20.52	20.52	20.32	20.40	19.71	-0.49%	589,036
Apr 24, 2026	20.62	20.72	20.48	20.50	19.81	-0.97%	529,987
Apr 23, 2026	20.60	20.70	20.30	20.70	20.00	0.39%	584,437
Apr 22, 2026	20.64	20.68	20.46	20.62	19.92	-	605,317
Apr 21, 2026	21.16	21.16	20.52	20.62	19.92	-2.46%	1,087,068
Apr 20, 2026	21.22	21.28	21.04	21.14	20.43	-0.47%	334,765
Apr 17, 2026	21.10	21.24	20.96	21.24	20.52	1.24%	476,074
Apr 16, 2026	21.14	21.38	20.98	20.98	20.27	-0.38%	869,154
Apr 15, 2026	21.20	21.36	21.00	21.06	20.35	-0.38%	682,363
Apr 14, 2026	21.10	21.30	21.02	21.14	20.43	0.19%	714,821
Apr 13, 2026	20.84	21.10	20.82	21.10	20.39	1.25%	612,850
Apr 10, 2026	20.90	21.10	20.82	20.84	20.14	-0.10%	763,709
Apr 9, 2026	20.98	21.00	20.74	20.86	20.16	-0.67%	641,992
Apr 8, 2026	21.00	21.18	20.84	21.00	20.29	2.34%	1,052,389
Apr 7, 2026	20.94	21.06	20.52	20.52	19.83	-1.06%	800,549
Apr 2, 2026	20.54	20.86	20.26	20.74	20.04	-1.05%	995,443
Apr 1, 2026	20.60	21.00	20.58	20.96	20.25	1.95%	931,889
Mar 31, 2026	20.46	20.60	20.40	20.56	19.87	1.18%	872,877
Mar 30, 2026	20.24	20.38	20.04	20.32	19.63	0.59%	965,530
Mar 27, 2026	20.98	21.00	20.00	20.20	19.52	-3.35%	1,547,066
Mar 26, 2026	20.32	20.90	20.32	20.90	20.19	2.15%	1,126,566
Mar 25, 2026	20.30	20.46	20.08	20.46	19.77	1.49%	1,010,314
Mar 24, 2026	20.04	20.30	19.95	20.16	19.48	1.00%	844,973