The J. M. Smucker Company (FRA:JM2)
Germany · Delayed Price · Currency is EUR 93.90
+1.04 (1.12%)
Last updated: Sep 9, 2025, 3:51 PM CET
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.42 | 94.42 | 93.90 | 93.90 | - | 1.12% | 30 |
| Sep 8, 2025 | 95.60 | 95.60 | 92.86 | 92.86 | - | -3.31% | 30 |
| Sep 5, 2025 | 96.00 | 96.04 | 96.00 | 96.04 | - | 0.84% | 30 |
| Sep 4, 2025 | 96.00 | 97.54 | 95.24 | 95.24 | - | 1.34% | 10 |
| Sep 3, 2025 | 93.66 | 93.98 | 93.66 | 93.98 | - | 1.01% | - |
| Sep 2, 2025 | 93.96 | 93.96 | 93.04 | 93.04 | - | -0.85% | 2 |
| Sep 1, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | - | 0.51% | 2 |
| Aug 29, 2025 | 90.96 | 93.36 | 90.96 | 93.36 | - | 4.71% | 2 |
| Aug 28, 2025 | 90.26 | 90.26 | 89.16 | 89.16 | - | 0.38% | 2 |
| Aug 27, 2025 | 94.76 | 94.76 | 88.82 | 88.82 | - | -6.09% | - |
| Aug 26, 2025 | 95.34 | 95.34 | 94.58 | 94.58 | - | -0.90% | - |
| Aug 25, 2025 | 96.24 | 96.24 | 95.44 | 95.44 | - | -1.61% | - |
| Aug 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.83% | 2 |
| Aug 21, 2025 | 96.62 | 96.62 | 96.20 | 96.20 | - | -0.58% | 2 |
| Aug 20, 2025 | 94.88 | 96.76 | 94.88 | 96.76 | - | 1.17% | 2 |
| Aug 19, 2025 | 95.02 | 95.64 | 95.02 | 95.64 | - | 2.29% | 2 |
| Aug 18, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | - | -0.51% | 2 |
| Aug 15, 2025 | 94.44 | 94.44 | 93.98 | 93.98 | - | -1.12% | 10 |
| Aug 14, 2025 | 95.96 | 95.96 | 95.04 | 95.04 | - | 0.49% | 10 |
| Aug 13, 2025 | 94.84 | 94.84 | 94.58 | 94.58 | - | 0.28% | - |
| Aug 12, 2025 | 95.04 | 95.04 | 94.32 | 94.32 | - | -2.42% | 10 |
| Aug 11, 2025 | 94.50 | 96.66 | 94.22 | 96.66 | - | 2.44% | 10 |
| Aug 8, 2025 | 94.88 | 94.88 | 93.60 | 94.36 | - | 1.70% | 60 |
| Aug 7, 2025 | 93.16 | 93.16 | 92.78 | 92.78 | - | -0.15% | 1 |
| Aug 6, 2025 | 94.60 | 94.60 | 92.92 | 92.92 | - | -1.40% | 1 |
| Aug 5, 2025 | 95.02 | 95.02 | 94.24 | 94.24 | - | 1.33% | 1 |
| Aug 4, 2025 | 93.46 | 93.46 | 93.00 | 93.00 | - | 0.58% | 1 |
| Aug 1, 2025 | 93.26 | 93.26 | 92.46 | 92.46 | - | -1.45% | 1 |
| Jul 31, 2025 | 95.82 | 95.82 | 93.82 | 93.82 | - | -2.29% | - |
| Jul 30, 2025 | 95.64 | 96.02 | 95.64 | 96.02 | - | 1.46% | 20 |
| Jul 29, 2025 | 93.60 | 94.64 | 93.60 | 94.64 | - | 3.09% | 20 |
| Jul 28, 2025 | 93.02 | 94.70 | 91.80 | 91.80 | - | 0.42% | 26 |
| Jul 25, 2025 | 92.24 | 92.24 | 91.42 | 91.42 | - | -1.02% | 6 |
| Jul 24, 2025 | 92.32 | 92.36 | 92.32 | 92.36 | - | -0.19% | - |
| Jul 23, 2025 | 92.20 | 92.54 | 92.20 | 92.54 | - | 1.67% | 6 |
| Jul 22, 2025 | 89.58 | 91.02 | 89.58 | 91.02 | - | 1.31% | - |
| Jul 21, 2025 | 90.20 | 90.20 | 89.84 | 89.84 | - | -1.99% | 6 |
| Jul 18, 2025 | 92.60 | 92.60 | 91.66 | 91.66 | - | -0.82% | 6 |
| Jul 17, 2025 | 92.32 | 92.42 | 92.32 | 92.42 | - | 2.12% | 6 |
| Jul 16, 2025 | 88.08 | 90.50 | 88.08 | 90.50 | - | 0.80% | 6 |
| Jul 15, 2025 | 88.66 | 89.78 | 88.66 | 89.78 | - | 1.42% | 6 |
| Jul 14, 2025 | 88.10 | 88.52 | 88.10 | 88.52 | - | 0.64% | 6 |
| Jul 11, 2025 | 87.72 | 87.96 | 87.72 | 87.96 | - | 1.08% | 6 |
| Jul 10, 2025 | 87.50 | 87.50 | 87.02 | 87.02 | - | -1.63% | 6 |
| Jul 9, 2025 | 87.12 | 88.72 | 87.12 | 88.46 | - | 2.15% | 6 |
| Jul 8, 2025 | 87.14 | 87.14 | 86.60 | 86.60 | - | -3.41% | 22 |
| Jul 7, 2025 | 87.76 | 89.66 | 87.76 | 89.66 | - | 2.19% | 22 |
| Jul 4, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | - | 0.60% | 6 |
| Jul 3, 2025 | 88.58 | 88.58 | 87.22 | 87.22 | - | 0.02% | - |
| Jul 2, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | 4.68% | 6 |