Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany · Delayed Price · Currency is EUR 18.20
-0.07 (-0.38%)
At close: Oct 23, 2026
FRA:JEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.38% | - |
| Oct 22, 2026 | 17.98 | 18.27 | 17.98 | 18.27 | 18.27 | 0.66% | 272 |
| Oct 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.66% | - |
| Oct 20, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.98% | - |
| Oct 19, 2026 | 18.09 | 18.49 | 18.09 | 18.45 | 18.45 | 4.18% | 150 |
| Oct 16, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.57% | - |
| Oct 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.55% | - |
| Oct 14, 2026 | 17.16 | 17.37 | 17.16 | 17.37 | 17.37 | 2.72% | 300 |
| Oct 13, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Oct 12, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.34% | - |
| Oct 9, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.82% | - |
| Oct 8, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.54% | - |
| Oct 7, 2026 | 16.67 | 16.93 | 16.67 | 16.93 | 16.93 | 1.38% | 20 |
| Oct 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.88% | - |
| Oct 5, 2026 | 16.95 | 17.02 | 16.95 | 17.02 | 17.02 | -1.33% | 205 |
| Oct 2, 2026 | 17.52 | 17.52 | 17.17 | 17.25 | 17.25 | -2.82% | 500 |
| Oct 1, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.31% | - |
| Sep 30, 2026 | 17.81 | 18.17 | 17.81 | 18.17 | 18.17 | 0.17% | 1,000 |
| Sep 29, 2026 | 17.93 | 18.14 | 17.93 | 18.14 | 18.14 | 2.89% | 19 |
| Sep 28, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.28% | - |
| Sep 25, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.67% | - |
| Sep 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.41% | - |
| Sep 23, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.57% | 42 |
| Sep 22, 2026 | 18.05 | 18.53 | 18.05 | 18.53 | 18.53 | 5.58% | 2 |
| Sep 21, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.28% | - |
| Sep 18, 2026 | 17.90 | 17.96 | 17.90 | 17.96 | 17.96 | 1.53% | 150 |
| Sep 17, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.73% | - |
| Sep 16, 2026 | 17.62 | 17.82 | 17.62 | 17.82 | 17.82 | -0.22% | 54 |
| Sep 15, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.79% | 65 |
| Sep 14, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% | 82 |
| Sep 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.61% | - |
| Sep 10, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.26% | - |
| Sep 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.73% | - |
| Sep 8, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.00% | - |
| Sep 7, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.33% | - |
| Sep 4, 2026 | 17.85 | 18.19 | 17.85 | 18.13 | 18.13 | 1.23% | 3,600 |
| Sep 3, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.11% | - |
| Sep 2, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% | - |
| Sep 1, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% | - |
| Aug 31, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.34% | - |
| Aug 28, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.11% | - |
| Aug 27, 2026 | 17.95 | 18.05 | 17.95 | 18.05 | 18.05 | - | 32 |
| Aug 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.58% | - |
| Aug 25, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.30% | - |
| Aug 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 3.83% | - |
| Aug 21, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.71% | 56 |
| Aug 20, 2026 | 17.01 | 17.01 | 16.85 | 16.85 | 16.85 | -2.09% | 56 |
| Aug 19, 2026 | 16.95 | 17.21 | 16.95 | 17.21 | 17.21 | 0.82% | 200 |
| Aug 18, 2026 | 16.74 | 17.07 | 16.74 | 17.07 | 17.07 | 0.41% | 304 |
| Aug 17, 2026 | 17.41 | 17.41 | 17.00 | 17.00 | 17.00 | -0.23% | 546 |