Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany · Delayed Price · Currency is EUR 20.34
-0.04 (-0.20%)
Last updated: Apr 23, 2026, 9:57 AM CET
FRA:JEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.26 | 20.34 | 20.26 | 20.34 | 20.34 | -0.20% | 125 |
| Apr 22, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.58% | - |
| Apr 21, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.41% | - |
| Apr 20, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.14% | 5 |
| Apr 17, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% | - |
| Apr 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% | - |
| Apr 15, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.19% | - |
| Apr 14, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.25% | - |
| Apr 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.35% | - |
| Apr 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.29% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.07% | 8 |
| Apr 8, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.92% | - |
| Apr 7, 2026 | 20.60 | 20.84 | 20.60 | 20.84 | 20.84 | 1.26% | 10 |
| Apr 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% | - |
| Apr 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% | - |
| Mar 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.35% | - |
| Mar 30, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -3.63% | - |
| Mar 27, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.78% | - |
| Mar 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% | - |
| Mar 25, 2026 | 20.12 | 20.18 | 20.12 | 20.18 | 20.18 | 2.18% | 100 |
| Mar 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.45% | - |
| Mar 23, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% | - |
| Mar 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -5.05% | - |
| Mar 19, 2026 | 21.04 | 21.04 | 20.80 | 20.80 | 20.80 | -5.28% | 2,671 |
| Mar 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.52% | - |
| Mar 17, 2026 | 22.30 | 22.32 | 22.30 | 22.30 | 22.30 | 0.63% | 470 |
| Mar 16, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.19% | - |
| Mar 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.27% | - |
| Mar 12, 2026 | 21.28 | 21.84 | 21.28 | 21.84 | 21.84 | 1.58% | 65 |
| Mar 11, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 70 |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.47% | - |
| Mar 6, 2026 | 21.20 | 21.36 | 21.20 | 21.34 | 21.34 | - | 137 |
| Mar 5, 2026 | 21.12 | 21.66 | 21.12 | 21.34 | 21.34 | 0.76% | 1,855 |
| Mar 4, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.75% | 1,217 |
| Mar 3, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.09% | - |
| Mar 2, 2026 | 21.74 | 22.02 | 21.74 | 22.02 | 22.02 | 0.82% | 5 |
| Feb 27, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.55% | - |
| Feb 26, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.72% | - |
| Feb 25, 2026 | 21.94 | 22.10 | 21.94 | 22.10 | 22.10 | -0.45% | 36 |
| Feb 24, 2026 | 21.86 | 22.20 | 21.86 | 22.20 | 22.20 | 4.42% | 6 |
| Feb 23, 2026 | 20.94 | 21.26 | 20.94 | 21.26 | 21.26 | 1.72% | 206 |
| Feb 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Feb 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.32% | - |
| Feb 18, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% | - |
| Feb 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.31% | - |
| Feb 16, 2026 | 21.14 | 21.42 | 21.14 | 21.42 | 21.42 | 0.09% | 70 |
| Feb 13, 2026 | 20.82 | 21.40 | 20.82 | 21.40 | 21.40 | 2.20% | 500 |
| Feb 12, 2026 | 20.80 | 21.02 | 20.80 | 20.94 | 20.94 | 2.35% | 1,205 |
| Feb 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.09% | - |