The J. M. Smucker Company (FRA:JM2)
Germany · Delayed Price · Currency is EUR 105.90
-0.90 (-0.84%)
At close: Sep 18, 2026
FRA:JM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.60 | 107.60 | 105.90 | 105.90 | 105.90 | -0.84% | - |
| Sep 17, 2026 | 106.45 | 106.80 | 106.45 | 106.80 | 106.80 | 1.57% | - |
| Sep 16, 2026 | 105.10 | 105.15 | 105.10 | 105.15 | 105.15 | 1.89% | - |
| Sep 15, 2026 | 104.45 | 104.45 | 103.20 | 103.20 | 103.20 | -3.19% | - |
| Sep 14, 2026 | 104.50 | 106.60 | 104.50 | 106.60 | 106.60 | 2.85% | - |
| Sep 11, 2026 | 104.15 | 104.15 | 103.65 | 103.65 | 103.65 | -0.77% | - |
| Sep 10, 2026 | 105.75 | 105.75 | 104.45 | 104.45 | 104.45 | -0.57% | - |
| Sep 9, 2026 | 106.65 | 106.65 | 105.05 | 105.05 | 105.05 | -1.04% | - |
| Sep 8, 2026 | 107.60 | 107.60 | 106.15 | 106.15 | 106.15 | -1.67% | - |
| Sep 7, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.87% | - |
| Sep 4, 2026 | 110.05 | 110.05 | 108.90 | 108.90 | 108.90 | -0.95% | - |
| Sep 3, 2026 | 112.70 | 112.70 | 109.95 | 109.95 | 109.95 | -2.05% | - |
| Sep 2, 2026 | 112.85 | 112.85 | 112.25 | 112.25 | 112.25 | -0.44% | - |
| Sep 1, 2026 | 112.50 | 112.75 | 112.50 | 112.75 | 112.75 | -0.97% | - |
| Aug 31, 2026 | 116.00 | 116.00 | 113.85 | 113.85 | 113.85 | 1.43% | 10 |
| Aug 28, 2026 | 112.55 | 112.55 | 112.25 | 112.25 | 112.25 | 1.22% | - |
| Aug 27, 2026 | 111.00 | 111.00 | 110.90 | 110.90 | 110.90 | -1.38% | - |
| Aug 26, 2026 | 106.95 | 112.45 | 106.95 | 112.45 | 112.45 | 5.98% | - |
| Aug 25, 2026 | 107.70 | 107.70 | 106.10 | 106.10 | 106.10 | -0.75% | - |
| Aug 24, 2026 | 105.70 | 106.90 | 105.70 | 106.90 | 106.90 | 2.64% | - |
| Aug 21, 2026 | 104.85 | 104.85 | 104.15 | 104.15 | 104.15 | -1.19% | - |
| Aug 20, 2026 | 104.90 | 105.40 | 104.90 | 105.40 | 105.40 | 1.49% | - |
| Aug 19, 2026 | 101.60 | 103.85 | 101.60 | 103.85 | 103.85 | 2.92% | - |
| Aug 18, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -3.21% | - |
| Aug 17, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 1.26% | - |
| Aug 14, 2026 | 103.20 | 103.20 | 102.95 | 102.95 | 102.95 | 0.80% | - |
| Aug 13, 2026 | 102.75 | 103.10 | 102.75 | 103.10 | 102.13 | 2.74% | - |
| Aug 12, 2026 | 101.95 | 101.95 | 100.35 | 100.35 | 99.41 | -0.79% | - |
| Aug 11, 2026 | 101.85 | 103.65 | 101.15 | 101.15 | 100.20 | -0.30% | 50 |
| Aug 10, 2026 | 103.60 | 103.60 | 101.45 | 101.45 | 100.49 | 0.35% | - |
| Aug 7, 2026 | 102.50 | 102.50 | 101.10 | 101.10 | 100.15 | -0.79% | - |
| Aug 6, 2026 | 102.85 | 102.85 | 101.90 | 101.90 | 100.94 | 0.34% | - |
| Aug 5, 2026 | 103.20 | 103.20 | 101.55 | 101.55 | 100.59 | 1.65% | - |
| Aug 4, 2026 | 101.90 | 101.90 | 99.90 | 99.90 | 98.96 | -3.24% | - |
| Aug 3, 2026 | 103.50 | 103.50 | 103.25 | 103.25 | 102.28 | -1.24% | - |
| Jul 31, 2026 | 104.90 | 104.90 | 104.55 | 104.55 | 103.57 | -1.97% | - |
| Jul 30, 2026 | 110.05 | 110.05 | 106.65 | 106.65 | 105.65 | -2.16% | - |
| Jul 29, 2026 | 107.45 | 109.00 | 107.45 | 109.00 | 107.97 | 1.11% | - |
| Jul 28, 2026 | 105.60 | 107.80 | 104.75 | 107.80 | 106.78 | 4.31% | 179 |
| Jul 27, 2026 | 102.60 | 103.35 | 102.60 | 103.35 | 102.38 | 1.67% | - |
| Jul 24, 2026 | 101.10 | 103.20 | 101.10 | 101.65 | 100.69 | 0.30% | 20 |
| Jul 23, 2026 | 102.65 | 102.65 | 101.35 | 101.35 | 100.40 | - | - |
| Jul 22, 2026 | 100.65 | 101.35 | 100.65 | 101.35 | 100.40 | 2.96% | - |
| Jul 21, 2026 | 98.54 | 98.54 | 98.44 | 98.44 | 97.51 | 0.53% | - |
| Jul 20, 2026 | 97.44 | 97.92 | 97.44 | 97.92 | 97.00 | -3.38% | - |
| Jul 17, 2026 | 98.24 | 101.35 | 98.24 | 101.35 | 100.40 | 5.86% | - |
| Jul 16, 2026 | 94.56 | 95.74 | 94.56 | 95.74 | 94.84 | 1.25% | - |
| Jul 15, 2026 | 94.90 | 94.90 | 94.56 | 94.56 | 93.67 | 0.19% | - |
| Jul 14, 2026 | 96.60 | 96.60 | 94.38 | 94.38 | 93.49 | -4.01% | - |
| Jul 13, 2026 | 96.88 | 98.32 | 96.88 | 98.32 | 97.39 | 2.57% | - |