The J. M. Smucker Company (FRA:JM2)
Germany · Delayed Price · Currency is EUR 92.06
-1.48 (-1.58%)
At close: Sep 26, 2025
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.92 | 92.06 | 91.92 | 93.54 | 93.54 | 0.80% | 2 |
| Sep 15, 2025 | 91.56 | 91.56 | 88.50 | 92.80 | 92.80 | -0.71% | 10 |
| Sep 12, 2025 | 94.14 | 94.16 | 92.80 | 93.46 | 93.46 | -1.87% | 7 |
| Sep 5, 2025 | 96.00 | 96.04 | 96.00 | 95.24 | 95.24 | 1.34% | 30 |
| Sep 4, 2025 | 96.00 | 97.54 | 95.24 | 93.98 | 93.98 | - | 10 |
| Aug 18, 2025 | 93.50 | 93.50 | 93.50 | 93.98 | 93.98 | -2.77% | 2 |
| Aug 11, 2025 | 94.50 | 96.66 | 94.22 | 96.66 | 95.72 | 2.44% | 10 |
| Aug 8, 2025 | 94.88 | 94.88 | 93.60 | 94.36 | 93.44 | 0.58% | 60 |
| Aug 1, 2025 | 93.26 | 93.26 | 92.46 | 93.82 | 92.90 | 2.20% | 1 |
| Jul 29, 2025 | 93.60 | 94.64 | 93.60 | 91.80 | 90.90 | - | 20 |
| Jul 28, 2025 | 93.02 | 94.70 | 91.80 | 91.80 | 90.90 | 6.00% | 26 |
| Jul 9, 2025 | 87.12 | 88.72 | 87.12 | 86.60 | 85.75 | -1.30% | 6 |
| Jul 7, 2025 | 87.76 | 89.66 | 87.76 | 87.74 | 86.88 | 0.62% | 22 |
| Jul 2, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.35 | 5.70% | 6 |
| Jun 27, 2025 | 82.60 | 82.60 | 81.70 | 82.50 | 81.69 | -0.22% | 1,000 |
| Jun 17, 2025 | 81.28 | 82.80 | 81.28 | 82.68 | 81.87 | -0.62% | 20 |
| Jun 13, 2025 | 81.72 | 84.50 | 81.72 | 83.20 | 82.39 | -0.45% | 35 |
| Jun 12, 2025 | 81.86 | 83.96 | 81.86 | 83.58 | 82.76 | 0.10% | 75 |
| Jun 11, 2025 | 83.50 | 83.58 | 83.50 | 83.50 | 82.68 | -13.58% | 234 |
| Jun 10, 2025 | 97.34 | 97.34 | 83.50 | 96.62 | 95.68 | -1.85% | 74 |
| Jun 4, 2025 | 98.52 | 98.52 | 98.44 | 98.44 | 97.48 | -0.55% | 2 |
| Jun 3, 2025 | 97.18 | 99.14 | 97.18 | 98.98 | 98.01 | 0.14% | 28 |
| May 30, 2025 | 98.76 | 98.84 | 98.76 | 98.84 | 97.88 | 1.27% | 25 |
| May 26, 2025 | 99.26 | 99.26 | 99.24 | 97.60 | 96.65 | -1.29% | 90 |
| May 15, 2025 | 97.68 | 98.88 | 97.68 | 98.88 | 96.96 | 1.92% | 30 |
| May 14, 2025 | 99.26 | 99.26 | 97.02 | 97.02 | 95.13 | -2.92% | 20 |
| May 13, 2025 | 100.45 | 102.25 | 99.22 | 99.94 | 98.00 | 1.34% | 20 |
| May 7, 2025 | 99.90 | 99.98 | 98.62 | 98.62 | 96.70 | -3.69% | 3 |
| Apr 24, 2025 | 102.95 | 102.95 | 100.95 | 102.40 | 100.41 | 0.39% | 2 |
| Apr 22, 2025 | 100.85 | 102.00 | 100.75 | 102.00 | 100.02 | -1.21% | 172 |
| Apr 9, 2025 | 99.38 | 99.38 | 98.16 | 103.25 | 101.24 | -2.18% | 22 |
| Apr 7, 2025 | 99.00 | 99.00 | 95.00 | 105.55 | 103.50 | 5.68% | 40 |
| Mar 24, 2025 | 101.70 | 101.70 | 100.80 | 99.88 | 97.94 | -0.27% | 3 |
| Mar 19, 2025 | 101.20 | 101.20 | 100.15 | 100.15 | 98.20 | -1.57% | 12 |
| Mar 13, 2025 | 101.35 | 103.60 | 101.00 | 101.75 | 99.77 | -4.33% | 27 |