Jerónimo Martins, SGPS, S.A. (FRA:JEM0)
Germany · Delayed Price · Currency is EUR 41.00
+0.20 (0.49%)
At close: Jan 26, 2026
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Jan 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jan 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jan 26, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.49% | 3 |
| Jan 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jan 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jan 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jan 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Jan 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Jan 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jan 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jan 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Jan 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jan 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Jan 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Jan 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Dec 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Dec 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Dec 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Dec 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Dec 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Dec 15, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 12, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Dec 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Dec 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Dec 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Dec 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Dec 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Dec 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Nov 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Nov 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Nov 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Nov 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Nov 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Nov 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Nov 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Nov 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Nov 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |