Jerónimo Martins, SGPS, S.A. (FRA:JEM0)
Germany · Delayed Price · Currency is EUR 33.60
+0.20 (0.60%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:JEM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | 0.60% | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jul 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Jul 23, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 4.29% | 7 |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jul 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Jul 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jul 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jul 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Jul 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jul 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jul 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jul 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jul 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jul 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Jun 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Jun 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jun 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jun 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jun 23, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.92% | 2 |
| Jun 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jun 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jun 18, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -2.29% | 40 |
| Jun 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jun 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jun 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jun 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jun 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jun 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jun 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 3, 2026 | 35.20 | 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% | - |