Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany · Delayed Price · Currency is EUR 19.91
-0.27 (-1.34%)
Last updated: Jan 30, 2026, 8:04 AM CET
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.34% | - |
| Jan 29, 2026 | 20.90 | 20.90 | 20.18 | 20.18 | 20.18 | -0.20% | 3,174 |
| Jan 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.80% | - |
| Jan 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% | - |
| Jan 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.77% | - |
| Jan 23, 2026 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | -1.55% | 580 |
| Jan 22, 2026 | 20.34 | 20.68 | 20.34 | 20.68 | 20.68 | 2.99% | 2,600 |
| Jan 21, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% | - |
| Jan 20, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% | - |
| Jan 19, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% | - |
| Jan 16, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.60% | - |
| Jan 15, 2026 | 20.04 | 20.22 | 20.04 | 20.14 | 20.14 | -2.80% | 2,555 |
| Jan 14, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.43% | - |
| Jan 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% | - |
| Jan 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Jan 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.87% | - |
| Jan 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.53% | - |
| Jan 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.85% | - |
| Jan 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.68% | - |
| Jan 5, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.49% | - |
| Jan 2, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.01% | 6 |
| Dec 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.60% | - |
| Dec 29, 2025 | 19.84 | 20.04 | 19.84 | 20.04 | 20.04 | -0.20% | 166 |
| Dec 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% | - |
| Dec 22, 2025 | 20.12 | 20.16 | 20.12 | 20.16 | 20.16 | -0.20% | 62 |
| Dec 19, 2025 | 20.14 | 20.20 | 20.14 | 20.20 | 20.20 | -0.20% | 24 |
| Dec 18, 2025 | 19.96 | 20.24 | 19.96 | 20.24 | 20.24 | 2.12% | 154 |
| Dec 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% | - |
| Dec 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.91% | - |
| Dec 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.31% | - |
| Dec 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.06% | - |
| Dec 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.05% | - |
| Dec 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.10% | - |
| Dec 9, 2025 | 19.94 | 20.06 | 19.94 | 20.06 | 20.06 | 0.80% | 57 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.90% | - |
| Dec 5, 2025 | 19.94 | 20.08 | 19.94 | 20.08 | 20.08 | -0.40% | 407 |
| Dec 4, 2025 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | -1.56% | 350 |
| Dec 3, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 0.99% | 20 |
| Dec 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.71% | - |
| Dec 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -4.59% | - |
| Nov 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% | - |
| Nov 27, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -2.15% | - |
| Nov 26, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% | - |
| Nov 25, 2025 | 21.04 | 21.28 | 21.04 | 21.28 | 21.28 | -1.48% | 100 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Nov 21, 2025 | 21.42 | 21.70 | 21.42 | 21.70 | 21.70 | 0.93% | 8 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.03% | - |
| Nov 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.57% | - |
| Nov 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% | 4 |
| Nov 17, 2025 | 21.56 | 21.78 | 21.56 | 21.78 | 21.78 | -0.73% | 11 |