Jerónimo Martins, SGPS, S.A. (FRA:JEM0)
Germany · Delayed Price · Currency is EUR 35.20
-0.40 (-1.12%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:JEM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | - |
| Jun 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jun 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| May 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| May 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| May 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| May 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| May 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| May 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| May 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| May 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| May 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| May 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| May 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.15% | - |
| May 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.42 | -8.82% | - |
| May 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.94 | 3.03% | - |
| May 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.77 | 0.51% | - |
| May 5, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.57 | -2.96% | - |
| May 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | 2.53% | - |
| Apr 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.77 | -1.98% | - |
| Apr 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.55 | - | - |
| Apr 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.55 | -0.49% | - |
| Apr 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | -0.49% | - |
| Apr 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.94 | 0.49% | - |
| Apr 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.75 | -0.49% | - |
| Apr 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.94 | -2.39% | - |
| Apr 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.92 | 0.48% | - |
| Apr 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.72 | -0.95% | - |
| Apr 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.12 | 0.48% | - |
| Apr 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.92 | -0.48% | - |
| Apr 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.12 | 0.48% | - |
| Apr 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.92 | -2.34% | - |
| Apr 13, 2026 | 40.80 | 42.80 | 40.80 | 42.80 | 41.90 | 3.38% | 13 |
| Apr 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | -0.48% | - |
| Apr 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.72 | -1.89% | - |
| Apr 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.51 | 2.91% | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.33 | - | - |
| Apr 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.33 | -0.48% | - |
| Apr 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 2.48% | - |
| Mar 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.55 | 1.51% | - |
| Mar 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.96 | -3.86% | - |
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.53 | 2.99% | - |
| Mar 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.35 | - | - |
| Mar 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.35 | 1.52% | - |
| Mar 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.77 | - | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.77 | - | - |