Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany · Delayed Price · Currency is EUR 17.96
+0.27 (1.53%)
At close: Sep 18, 2026
FRA:JEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.45% | 198 |
| Aug 13, 2026 | 17.01 | 17.29 | 17.01 | 17.29 | 17.29 | 1.47% | 198 |
| Aug 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% | - |
| Aug 11, 2026 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | -0.64% | 6 |
| Aug 10, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.70% | - |
| Aug 7, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.09% | - |
| Aug 6, 2026 | 17.14 | 17.38 | 17.14 | 17.38 | 17.38 | -0.17% | 52 |
| Aug 5, 2026 | 17.25 | 17.41 | 17.25 | 17.41 | 17.41 | -0.17% | 80 |
| Aug 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.24% | 48 |
| Aug 3, 2026 | 17.23 | 17.84 | 17.20 | 17.84 | 17.84 | 3.42% | 268 |
| Jul 31, 2026 | 17.49 | 17.49 | 17.25 | 17.25 | 17.25 | -2.38% | 19 |
| Jul 30, 2026 | 17.26 | 18.45 | 17.26 | 17.67 | 17.67 | 3.09% | 480 |
| Jul 29, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% | - |
| Jul 28, 2026 | 16.77 | 17.08 | 16.77 | 17.08 | 17.08 | 0.47% | 68 |
| Jul 27, 2026 | 16.68 | 17.00 | 16.68 | 17.00 | 17.00 | 2.29% | 82 |
| Jul 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.54% | - |
| Jul 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.17% | - |
| Jul 22, 2026 | 16.30 | 17.10 | 16.30 | 17.08 | 17.08 | 2.46% | 778 |
| Jul 21, 2026 | 16.62 | 16.67 | 16.58 | 16.67 | 16.67 | 0.06% | 462 |
| Jul 20, 2026 | 16.64 | 16.66 | 16.64 | 16.66 | 16.66 | 2.71% | 70 |
| Jul 17, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.82% | - |
| Jul 16, 2026 | 16.25 | 16.52 | 16.25 | 16.52 | 16.52 | 1.23% | 80 |
| Jul 15, 2026 | 16.27 | 16.32 | 16.27 | 16.32 | 16.32 | -0.43% | 1,435 |
| Jul 14, 2026 | 16.22 | 16.39 | 16.22 | 16.39 | 16.39 | 0.12% | 870 |
| Jul 13, 2026 | 16.11 | 16.37 | 16.11 | 16.37 | 16.37 | 0.24% | 54 |