The J. M. Smucker Company (ETR:JM2)
Germany · Delayed Price · Currency is EUR 91.92
+0.45 (0.49%)
At close: Feb 13, 2026
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -0.52% | - |
| Feb 12, 2026 | 94.32 | 94.32 | 92.40 | 92.40 | 91.47 | -0.58% | 42 |
| Feb 11, 2026 | 92.72 | 92.94 | 92.68 | 92.94 | 92.01 | 1.15% | 98 |
| Feb 10, 2026 | 91.14 | 91.88 | 91.14 | 91.88 | 90.96 | 2.43% | 1 |
| Feb 9, 2026 | 92.00 | 92.00 | 89.70 | 89.70 | 88.80 | -2.96% | 39 |
| Feb 6, 2026 | 92.56 | 92.56 | 92.44 | 92.44 | 91.51 | 1.58% | 43 |
| Feb 5, 2026 | 91.34 | 91.34 | 91.00 | 91.00 | 90.09 | -1.17% | 38 |
| Feb 4, 2026 | 90.20 | 92.18 | 90.20 | 92.08 | 91.16 | 2.97% | 87 |
| Feb 3, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 88.52 | 1.73% | - |
| Feb 2, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.02 | 0.66% | - |
| Jan 30, 2026 | 88.64 | 88.64 | 87.32 | 87.32 | 86.44 | 0.34% | 9 |
| Jan 29, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 86.15 | 0.09% | 15 |
| Jan 28, 2026 | 88.32 | 88.32 | 86.94 | 86.94 | 86.07 | -0.71% | 70 |
| Jan 27, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 86.68 | 0.41% | - |
| Jan 26, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 86.33 | 0.76% | - |
| Jan 23, 2026 | 88.00 | 88.00 | 86.54 | 86.54 | 85.67 | -0.92% | 6 |
| Jan 22, 2026 | 87.18 | 87.34 | 87.00 | 87.34 | 86.46 | -1.27% | 26 |
| Jan 21, 2026 | 89.00 | 89.00 | 88.46 | 88.46 | 87.57 | 0.80% | 57 |
| Jan 20, 2026 | 86.30 | 87.76 | 86.30 | 87.76 | 86.88 | -0.39% | 99 |
| Jan 19, 2026 | 87.22 | 87.22 | 87.22 | 88.10 | 87.22 | - | 96 |
| Jan 16, 2026 | 88.00 | 88.44 | 87.98 | 88.10 | 87.22 | 0.92% | 39 |
| Jan 15, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 86.42 | 1.54% | 105 |
| Jan 13, 2026 | 85.86 | 86.30 | 85.86 | 85.98 | 85.12 | 0.26% | 43 |
| Jan 12, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 84.90 | 0.75% | - |
| Jan 9, 2026 | 84.24 | 85.12 | 84.24 | 85.12 | 84.27 | 2.38% | 200 |
| Jan 8, 2026 | 82.92 | 83.14 | 82.92 | 83.14 | 82.31 | 1.41% | 16 |
| Jan 7, 2026 | 82.94 | 82.94 | 81.98 | 81.98 | 81.16 | -0.07% | 3 |
| Jan 6, 2026 | 81.84 | 82.04 | 81.82 | 82.04 | 81.22 | 1.46% | 138 |
| Jan 5, 2026 | 83.70 | 83.70 | 80.52 | 80.86 | 80.05 | -1.85% | 43 |
| Jan 2, 2026 | 81.96 | 82.38 | 81.96 | 82.38 | 81.55 | -2.69% | 12 |
| Dec 30, 2025 | 85.08 | 85.08 | 84.66 | 84.66 | 83.81 | 0.62% | 28 |
| Dec 29, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 83.30 | 1.18% | 127 |
| Dec 23, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 82.33 | -1.66% | 10 |
| Dec 22, 2025 | 83.90 | 84.56 | 83.90 | 84.56 | 83.71 | -0.07% | 342 |
| Dec 19, 2025 | 85.88 | 85.88 | 84.62 | 84.62 | 83.77 | -2.56% | 40 |
| Dec 18, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 85.97 | 1.38% | - |
| Dec 17, 2025 | 85.62 | 86.18 | 85.62 | 85.66 | 84.80 | -0.14% | 41 |
| Dec 16, 2025 | 86.94 | 87.04 | 85.78 | 85.78 | 84.92 | -1.04% | 3 |
| Dec 15, 2025 | 86.86 | 86.86 | 86.68 | 86.68 | 85.81 | -0.71% | 135 |
| Dec 12, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 86.42 | 0.85% | - |
| Dec 11, 2025 | 85.14 | 86.56 | 85.14 | 86.56 | 85.69 | 1.03% | 45 |
| Dec 10, 2025 | 86.22 | 86.22 | 85.68 | 85.68 | 84.82 | 0.19% | 43 |
| Dec 9, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 84.66 | -1.13% | - |
| Dec 8, 2025 | 86.18 | 86.50 | 85.16 | 86.50 | 85.63 | 0.44% | 862 |
| Dec 5, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 85.26 | 0.23% | 10 |
| Dec 4, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.06 | -0.79% | - |
| Dec 3, 2025 | 87.18 | 87.18 | 86.60 | 86.60 | 85.73 | -1.19% | 187 |
| Dec 2, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 86.76 | -1.24% | - |
| Dec 1, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 87.85 | -1.07% | - |
| Nov 28, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 88.80 | 0.76% | - |