Skip to main content
logo
Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany flag Germany · Delayed Price · Currency is EUR
18.05
+0.28 (1.58%)
Last updated: Aug 26, 2026, 8:02 AM CET

FRA:JEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202617.7717.7717.7717.7717.772.30%-
Aug 24, 202617.3717.3717.3717.3717.373.83%-
Aug 21, 202616.7316.7316.7316.7316.73-0.71%56
Aug 20, 202617.0117.0116.8516.8516.85-2.09%56
Aug 19, 202616.9517.2116.9517.2117.210.82%200
Aug 18, 202616.7417.0716.7417.0717.070.41%304
Aug 17, 202617.4117.4117.0017.0017.00-0.23%546
Aug 14, 202617.0417.0417.0417.0417.04-1.45%198
Aug 13, 202617.0117.2917.0117.2917.291.47%198
Aug 12, 202617.0417.0417.0417.0417.04-0.93%-
Aug 11, 202617.1517.2017.1517.2017.20-0.64%6
Aug 10, 202617.3117.3117.3117.3117.310.70%-
Aug 7, 202617.1917.1917.1917.1917.19-1.09%-
Aug 6, 202617.1417.3817.1417.3817.38-0.17%52
Aug 5, 202617.2517.4117.2517.4117.41-0.17%80
Aug 4, 202617.4417.4417.4417.4417.44-2.24%48
Aug 3, 202617.2317.8417.2017.8417.843.42%268
Jul 31, 202617.4917.4917.2517.2517.25-2.38%19
Jul 30, 202617.2618.4517.2617.6717.673.09%480
Jul 29, 202617.1417.1417.1417.1417.140.35%-
Jul 28, 202616.7717.0816.7717.0817.080.47%68
Jul 27, 202616.6817.0016.6817.0017.002.29%82
Jul 24, 202616.6216.6216.6216.6216.62-1.54%-
Jul 23, 202616.8816.8816.8816.8816.88-1.17%-
Jul 22, 202616.3017.1016.3017.0817.082.46%778
Jul 21, 202616.6216.6716.5816.6716.670.06%462
Jul 20, 202616.6416.6616.6416.6616.662.71%70
Jul 17, 202616.2216.2216.2216.2216.22-1.82%-
Jul 16, 202616.2516.5216.2516.5216.521.23%80
Jul 15, 202616.2716.3216.2716.3216.32-0.43%1,435
Jul 14, 202616.2216.3916.2216.3916.390.12%870
Jul 13, 202616.1116.3716.1116.3716.370.24%54
Jul 10, 202616.1516.3316.1516.3316.33-0.37%70
Jul 9, 202616.1416.3916.1416.3916.39-2.15%23
Jul 8, 202616.7516.7516.7516.7516.750.72%-
Jul 7, 202616.2216.6316.2216.6316.631.03%52
Jul 6, 202616.4616.4616.4616.4616.46-1.38%-
Jul 3, 202616.6816.6916.3616.6916.691.34%931
Jul 2, 202616.4716.4716.4716.4716.47-1.26%-
Jul 1, 202616.6016.7916.6016.6816.68-0.54%66
Jun 30, 202617.2817.2816.7716.7716.77-3.34%1,000
Jun 29, 202617.1117.3517.1117.3517.351.34%100
Jun 26, 202617.1217.1217.1217.1217.12-0.87%-
Jun 25, 202617.2717.2717.2717.2717.270.17%-
Jun 24, 202617.2417.2417.2417.2417.241.65%-
Jun 23, 202616.9616.9616.9616.9616.96-1.05%-
Jun 22, 202617.1417.1417.1417.1417.14-1.44%-
Jun 19, 202617.1517.3917.1517.3917.39-0.17%2,000
Jun 18, 202617.4817.4917.4217.4217.42-0.17%132
Jun 17, 202617.4517.4517.4517.4517.45-0.23%-