The J. M. Smucker Company (FRA:JM2)
Germany · Delayed Price · Currency is EUR 85.98
+0.06 (0.07%)
At close: Jan 30, 2026
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86.08 | 86.08 | 85.98 | 85.98 | 85.98 | 0.07% | - |
| Jan 29, 2026 | 86.18 | 86.18 | 85.92 | 85.92 | 85.92 | 0.37% | - |
| Jan 28, 2026 | 87.66 | 87.66 | 85.60 | 85.60 | 85.60 | -0.44% | - |
| Jan 27, 2026 | 87.18 | 87.18 | 85.98 | 85.98 | 85.98 | 0.54% | - |
| Jan 26, 2026 | 86.14 | 86.14 | 85.52 | 85.52 | 85.52 | -0.49% | - |
| Jan 23, 2026 | 86.68 | 86.68 | 85.94 | 85.94 | 85.94 | -2.23% | - |
| Jan 22, 2026 | 87.20 | 87.90 | 85.14 | 87.90 | 87.90 | 1.03% | 100 |
| Jan 21, 2026 | 88.10 | 88.10 | 87.00 | 87.00 | 87.00 | 1.73% | 60 |
| Jan 20, 2026 | 85.94 | 85.94 | 85.52 | 85.52 | 85.52 | -1.13% | - |
| Jan 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.05% | - |
| Jan 16, 2026 | 89.20 | 89.20 | 87.42 | 87.42 | 87.42 | -0.97% | - |
| Jan 15, 2026 | 89.30 | 89.30 | 88.28 | 88.28 | 88.28 | -0.83% | - |
| Jan 14, 2026 | 86.66 | 89.02 | 86.66 | 89.02 | 89.02 | 5.08% | - |
| Jan 13, 2026 | 85.38 | 85.38 | 84.72 | 84.72 | 84.72 | -0.47% | - |
| Jan 12, 2026 | 85.20 | 85.20 | 85.12 | 85.12 | 85.12 | -2.03% | - |
| Jan 9, 2026 | 83.54 | 86.88 | 83.54 | 86.88 | 86.88 | 5.64% | 12 |
| Jan 8, 2026 | 81.18 | 82.24 | 81.18 | 82.24 | 82.24 | 0.59% | - |
| Jan 7, 2026 | 81.60 | 81.76 | 81.60 | 81.76 | 81.76 | 1.89% | - |
| Jan 6, 2026 | 80.52 | 80.52 | 80.24 | 80.24 | 80.24 | -0.91% | - |
| Jan 5, 2026 | 82.38 | 82.38 | 80.98 | 80.98 | 80.98 | -0.98% | 20 |
| Jan 2, 2026 | 83.22 | 83.22 | 81.78 | 81.78 | 81.78 | -4.08% | 20 |
| Dec 22, 2025 | 84.06 | 84.70 | 84.06 | 85.26 | 85.26 | -1.25% | 6 |
| Dec 16, 2025 | 85.68 | 85.68 | 84.86 | 86.34 | 86.34 | 1.74% | 38 |
| Dec 12, 2025 | 85.54 | 85.54 | 85.54 | 84.86 | 84.86 | - | 40 |
| Dec 8, 2025 | 85.68 | 85.68 | 84.86 | 84.86 | 84.86 | -4.26% | 2 |
| Dec 2, 2025 | 88.28 | 88.28 | 87.08 | 88.64 | 88.64 | 2.62% | 100 |
| Nov 25, 2025 | 90.04 | 90.04 | 86.38 | 86.38 | 86.38 | -4.38% | 25 |
| Nov 24, 2025 | 91.50 | 91.50 | 89.44 | 90.34 | 90.34 | -4.70% | 305 |
| Nov 14, 2025 | 95.94 | 95.94 | 92.30 | 94.80 | 94.80 | 4.34% | 50 |
| Oct 13, 2025 | 90.92 | 90.92 | 87.56 | 90.86 | 89.92 | -1.88% | 13 |
| Oct 6, 2025 | 92.24 | 92.60 | 90.64 | 92.60 | 91.64 | 0.22% | 55 |
| Oct 2, 2025 | 92.16 | 92.16 | 91.68 | 92.40 | 91.44 | 1.43% | 100 |
| Oct 1, 2025 | 91.34 | 92.40 | 90.10 | 91.10 | 90.15 | -2.61% | 32 |
| Sep 26, 2025 | 91.92 | 92.06 | 91.92 | 93.54 | 92.57 | 0.80% | 2 |
| Sep 15, 2025 | 91.56 | 91.56 | 88.50 | 92.80 | 91.83 | -0.71% | 10 |
| Sep 12, 2025 | 94.14 | 94.16 | 92.80 | 93.46 | 92.49 | -1.87% | 7 |
| Sep 5, 2025 | 96.00 | 96.04 | 96.00 | 95.24 | 94.25 | 1.34% | 30 |
| Sep 4, 2025 | 96.00 | 97.54 | 95.24 | 93.98 | 93.00 | - | 10 |
| Aug 18, 2025 | 93.50 | 93.50 | 93.50 | 93.98 | 93.00 | -2.77% | 2 |
| Aug 11, 2025 | 94.50 | 96.66 | 94.22 | 96.66 | 94.72 | 2.44% | 10 |
| Aug 8, 2025 | 94.88 | 94.88 | 93.60 | 94.36 | 92.47 | 0.58% | 60 |
| Aug 1, 2025 | 93.26 | 93.26 | 92.46 | 93.82 | 91.94 | 2.20% | 1 |