The J. M. Smucker Company (ETR:JM2)
Germany · Delayed Price · Currency is EUR 89.70
+0.68 (0.76%)
At close: Nov 28, 2025
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.76% | - |
| Nov 27, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.51% | - |
| Nov 26, 2025 | 87.78 | 89.48 | 87.78 | 89.48 | 89.48 | -0.86% | 61 |
| Nov 24, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -2.42% | - |
| Nov 21, 2025 | 91.98 | 92.50 | 91.98 | 92.50 | 92.50 | 1.94% | 19 |
| Nov 20, 2025 | 90.44 | 90.74 | 90.44 | 90.74 | 90.74 | -0.24% | 2 |
| Nov 19, 2025 | 92.00 | 92.00 | 90.96 | 90.96 | 90.96 | -1.17% | 1 |
| Nov 18, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -1.20% | - |
| Nov 17, 2025 | 92.00 | 93.16 | 92.00 | 93.16 | 93.16 | -0.11% | 5 |
| Nov 14, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -2.98% | - |
| Nov 13, 2025 | 93.84 | 96.12 | 93.84 | 96.12 | 95.18 | 1.52% | 20 |
| Nov 12, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 93.75 | 0.72% | - |
| Nov 11, 2025 | 93.82 | 94.00 | 93.82 | 94.00 | 93.08 | 1.80% | 11 |
| Nov 10, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 91.43 | 0.39% | - |
| Nov 7, 2025 | 91.32 | 91.98 | 91.32 | 91.98 | 91.08 | 0.41% | 5 |
| Nov 6, 2025 | 91.80 | 91.80 | 91.60 | 91.60 | 90.70 | 1.57% | 10 |
| Nov 5, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 89.29 | -0.18% | - |
| Nov 4, 2025 | 90.62 | 90.62 | 90.34 | 90.34 | 89.45 | 1.51% | 26 |
| Nov 3, 2025 | 88.76 | 89.00 | 88.76 | 89.00 | 88.13 | -0.89% | 13 |
| Oct 31, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 88.92 | 1.49% | - |
| Oct 30, 2025 | 88.42 | 88.48 | 88.42 | 88.48 | 87.61 | 1.26% | 11 |
| Oct 29, 2025 | 88.12 | 88.12 | 87.38 | 87.38 | 86.52 | -3.15% | 10 |
| Oct 28, 2025 | 90.36 | 90.36 | 90.22 | 90.22 | 89.33 | 2.06% | 1 |
| Oct 27, 2025 | 88.24 | 88.40 | 88.24 | 88.40 | 87.53 | -0.11% | 352 |
| Oct 24, 2025 | 88.56 | 88.56 | 88.50 | 88.50 | 87.63 | -2.79% | 7 |
| Oct 22, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 90.15 | 0.40% | - |
| Oct 21, 2025 | 90.62 | 90.68 | 90.62 | 90.68 | 89.79 | 0.47% | 2 |
| Oct 20, 2025 | 90.56 | 90.56 | 90.26 | 90.26 | 89.37 | 0.22% | 149 |
| Oct 17, 2025 | 87.32 | 90.18 | 87.32 | 90.06 | 89.17 | 0.02% | 61 |
| Oct 16, 2025 | 91.10 | 91.10 | 90.04 | 90.04 | 89.15 | 2.25% | 50 |
| Oct 15, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 87.19 | 1.17% | - |
| Oct 14, 2025 | 87.90 | 87.90 | 87.04 | 87.04 | 86.18 | -1.34% | 20 |
| Oct 13, 2025 | 89.12 | 89.12 | 88.22 | 88.22 | 87.35 | -2.58% | 1 |
| Oct 10, 2025 | 91.22 | 91.22 | 90.56 | 90.56 | 89.67 | -0.66% | 3 |
| Oct 9, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 90.26 | 0.35% | - |
| Oct 8, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 89.95 | -1.20% | - |
| Oct 7, 2025 | 91.42 | 91.94 | 91.42 | 91.94 | 91.04 | -0.22% | 3 |
| Oct 6, 2025 | 92.32 | 92.32 | 91.34 | 92.14 | 91.23 | 0.20% | 58 |
| Oct 3, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.06 | -0.65% | - |
| Oct 2, 2025 | 94.14 | 94.16 | 92.22 | 92.56 | 91.65 | 0.28% | 557 |
| Oct 1, 2025 | 92.58 | 92.58 | 91.54 | 92.30 | 91.39 | 0.11% | 40 |
| Sep 30, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 91.29 | 0.33% | - |
| Sep 29, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.00 | -1.46% | - |
| Sep 26, 2025 | 92.06 | 93.26 | 92.06 | 93.26 | 92.34 | 2.37% | 3 |
| Sep 23, 2025 | 91.46 | 91.46 | 91.10 | 91.10 | 90.20 | -1.19% | 5 |
| Sep 22, 2025 | 92.62 | 92.62 | 92.20 | 92.20 | 91.29 | 0.28% | 2 |
| Sep 19, 2025 | 91.96 | 91.96 | 91.94 | 91.94 | 91.04 | 2.73% | 3 |
| Sep 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.62 | -0.31% | - |
| Sep 17, 2025 | 89.74 | 89.78 | 89.74 | 89.78 | 88.90 | 2.16% | 25 |
| Sep 16, 2025 | 89.10 | 89.10 | 87.88 | 87.88 | 87.02 | -0.88% | 248 |