The J. M. Smucker Company (FRA:JM2)
Germany · Delayed Price · Currency is EUR 92.40
+0.50 (0.54%)
Last updated: Feb 20, 2026, 3:49 PM CET
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 92.94 | 92.94 | 92.40 | 92.40 | 92.40 | 0.54% | - |
| Feb 19, 2026 | 91.02 | 91.90 | 91.02 | 91.90 | 91.90 | 3.77% | - |
| Feb 18, 2026 | 89.44 | 89.44 | 88.56 | 88.56 | 88.56 | -2.98% | - |
| Feb 17, 2026 | 92.44 | 92.44 | 91.28 | 91.28 | 91.28 | -1.81% | - |
| Feb 16, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 1.82% | - |
| Feb 13, 2026 | 92.50 | 92.50 | 91.30 | 91.30 | 91.30 | -0.17% | - |
| Feb 12, 2026 | 93.44 | 93.44 | 91.46 | 91.46 | 90.53 | 1.64% | - |
| Feb 11, 2026 | 91.54 | 91.54 | 89.98 | 89.98 | 89.07 | -0.04% | - |
| Feb 10, 2026 | 89.82 | 90.02 | 89.82 | 90.02 | 89.11 | 0.16% | - |
| Feb 9, 2026 | 91.92 | 91.92 | 89.88 | 89.88 | 88.97 | -2.50% | - |
| Feb 6, 2026 | 92.04 | 92.18 | 92.04 | 92.18 | 91.25 | 1.61% | - |
| Feb 5, 2026 | 91.62 | 91.62 | 90.72 | 90.72 | 89.80 | 0.38% | - |
| Feb 4, 2026 | 89.28 | 90.38 | 89.28 | 90.38 | 89.46 | 1.48% | - |
| Feb 3, 2026 | 88.48 | 89.06 | 88.48 | 89.06 | 88.16 | 1.83% | - |
| Feb 2, 2026 | 87.14 | 87.46 | 87.14 | 87.46 | 86.57 | 1.72% | - |
| Jan 30, 2026 | 86.08 | 86.08 | 85.98 | 85.98 | 85.11 | 0.07% | - |
| Jan 29, 2026 | 86.18 | 86.18 | 85.92 | 85.92 | 85.05 | 0.37% | - |
| Jan 28, 2026 | 87.66 | 87.66 | 85.60 | 85.60 | 84.73 | -0.44% | - |
| Jan 27, 2026 | 87.18 | 87.18 | 85.98 | 85.98 | 85.11 | 0.54% | - |
| Jan 26, 2026 | 86.14 | 86.14 | 85.52 | 85.52 | 84.65 | -0.49% | - |
| Jan 23, 2026 | 86.68 | 86.68 | 85.94 | 85.94 | 85.07 | -2.23% | - |
| Jan 22, 2026 | 87.20 | 87.90 | 85.14 | 87.90 | 87.01 | 1.03% | 100 |
| Jan 21, 2026 | 88.10 | 88.10 | 87.00 | 87.00 | 86.12 | 1.73% | 60 |
| Jan 20, 2026 | 85.94 | 85.94 | 85.52 | 85.52 | 84.65 | -1.13% | - |
| Jan 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.62 | -1.05% | - |
| Jan 16, 2026 | 89.20 | 89.20 | 87.42 | 87.42 | 86.53 | -0.97% | - |
| Jan 15, 2026 | 89.30 | 89.30 | 88.28 | 88.28 | 87.39 | -0.83% | - |
| Jan 14, 2026 | 86.66 | 89.02 | 86.66 | 89.02 | 88.12 | 5.08% | - |
| Jan 13, 2026 | 85.38 | 85.38 | 84.72 | 84.72 | 83.86 | -0.47% | - |
| Jan 12, 2026 | 85.20 | 85.20 | 85.12 | 85.12 | 84.26 | -2.03% | - |
| Jan 9, 2026 | 83.54 | 86.88 | 83.54 | 86.88 | 86.00 | 5.64% | 12 |
| Jan 8, 2026 | 81.18 | 82.24 | 81.18 | 82.24 | 81.41 | 0.59% | - |
| Jan 7, 2026 | 81.60 | 81.76 | 81.60 | 81.76 | 80.93 | 1.89% | - |
| Jan 6, 2026 | 80.52 | 80.52 | 80.24 | 80.24 | 79.43 | -0.91% | - |
| Jan 5, 2026 | 82.38 | 82.38 | 80.98 | 80.98 | 80.16 | -0.98% | 20 |
| Jan 2, 2026 | 83.22 | 83.22 | 81.78 | 81.78 | 80.95 | -4.08% | 20 |
| Dec 22, 2025 | 84.06 | 84.70 | 84.06 | 85.26 | 84.40 | -1.25% | 6 |
| Dec 16, 2025 | 85.68 | 85.68 | 84.86 | 86.34 | 85.46 | 1.74% | 38 |
| Dec 12, 2025 | 85.54 | 85.54 | 85.54 | 84.86 | 84.00 | - | 40 |
| Dec 8, 2025 | 85.68 | 85.68 | 84.86 | 84.86 | 84.00 | -4.26% | 2 |
| Dec 2, 2025 | 88.28 | 88.28 | 87.08 | 88.64 | 87.74 | 2.62% | 100 |
| Nov 25, 2025 | 90.04 | 90.04 | 86.38 | 86.38 | 85.50 | -4.38% | 25 |
| Nov 24, 2025 | 91.50 | 91.50 | 89.44 | 90.34 | 89.42 | -4.70% | 305 |
| Nov 14, 2025 | 95.94 | 95.94 | 92.30 | 94.80 | 93.84 | 4.34% | 50 |
| Oct 13, 2025 | 90.92 | 90.92 | 87.56 | 90.86 | 89.00 | -1.88% | 13 |
| Oct 6, 2025 | 92.24 | 92.60 | 90.64 | 92.60 | 90.71 | 0.22% | 55 |
| Oct 2, 2025 | 92.16 | 92.16 | 91.68 | 92.40 | 90.51 | 1.43% | 100 |
| Oct 1, 2025 | 91.34 | 92.40 | 90.10 | 91.10 | 89.24 | -2.61% | 32 |
| Sep 26, 2025 | 91.92 | 92.06 | 91.92 | 93.54 | 91.63 | 0.80% | 2 |
| Sep 15, 2025 | 91.56 | 91.56 | 88.50 | 92.80 | 90.90 | -0.71% | 10 |