Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 22.04
-0.14 (-0.63%)
At close: Nov 6, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.13 | 22.18 | 21.50 | 21.64 | 21.64 | -1.81% | 33,789 |
| Nov 6, 2025 | 22.07 | 22.16 | 22.00 | 22.04 | 22.04 | -0.63% | 46,798 |
| Nov 5, 2025 | 22.00 | 22.18 | 21.90 | 22.18 | 22.18 | 1.19% | 19,818 |
| Nov 4, 2025 | 22.20 | 22.22 | 21.78 | 21.92 | 21.92 | -2.06% | 28,069 |
| Nov 3, 2025 | 22.40 | 22.66 | 22.26 | 22.38 | 22.38 | 0.18% | 157,562 |
| Oct 31, 2025 | 22.37 | 22.42 | 21.88 | 22.34 | 22.34 | -0.36% | 5,089 |
| Oct 30, 2025 | 21.32 | 22.42 | 20.92 | 22.42 | 22.42 | 11.21% | 384,797 |
| Oct 29, 2025 | 20.48 | 20.48 | 20.06 | 20.16 | 20.16 | -1.47% | 4,643 |
| Oct 28, 2025 | 20.41 | 20.60 | 20.32 | 20.46 | 20.46 | 0.29% | 3,364 |
| Oct 27, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.69% | 12,076 |
| Oct 24, 2025 | 20.24 | 20.32 | 20.14 | 20.26 | 20.26 | -0.20% | 98,907 |
| Oct 23, 2025 | 20.32 | 20.56 | 20.24 | 20.30 | 20.30 | - | 34,133 |
| Oct 22, 2025 | 20.32 | 20.34 | 20.04 | 20.30 | 20.30 | -1.26% | 3,798 |
| Oct 21, 2025 | 20.58 | 20.62 | 20.18 | 20.56 | 20.56 | 0.49% | 372,992 |
| Oct 20, 2025 | 20.27 | 20.50 | 20.26 | 20.46 | 20.46 | 0.29% | 2,637 |
| Oct 17, 2025 | 20.66 | 20.70 | 20.40 | 20.40 | 20.40 | -1.83% | 303,946 |
| Oct 16, 2025 | 20.58 | 20.78 | 20.40 | 20.78 | 20.78 | 1.17% | 1,804 |
| Oct 15, 2025 | 20.71 | 20.78 | 20.42 | 20.54 | 20.54 | -0.58% | 7,129 |
| Oct 14, 2025 | 20.75 | 20.88 | 20.66 | 20.66 | 20.66 | -0.67% | 5,016 |
| Oct 13, 2025 | 20.75 | 20.88 | 20.64 | 20.80 | 20.80 | - | 3,845 |
| Oct 10, 2025 | 20.76 | 20.94 | 20.68 | 20.80 | 20.80 | 0.58% | 695,139 |
| Oct 9, 2025 | 20.75 | 20.84 | 20.64 | 20.68 | 20.68 | -0.96% | 4,818 |
| Oct 8, 2025 | 20.80 | 20.94 | 20.70 | 20.88 | 20.88 | 0.29% | 2,387 |
| Oct 7, 2025 | 20.69 | 21.02 | 20.70 | 20.82 | 20.82 | 0.19% | 18,119 |
| Oct 6, 2025 | 20.51 | 20.90 | 20.48 | 20.78 | 20.78 | 0.68% | 3,109 |
| Oct 3, 2025 | 20.58 | 20.92 | 20.44 | 20.64 | 20.64 | 0.49% | 12,077 |
| Oct 2, 2025 | 20.02 | 20.54 | 19.90 | 20.54 | 20.54 | 2.50% | 10,269 |
| Oct 1, 2025 | 20.59 | 20.68 | 19.94 | 20.04 | 20.04 | -3.28% | 22,809 |
| Sep 30, 2025 | 20.66 | 20.72 | 20.52 | 20.72 | 20.72 | 0.58% | 5,702 |
| Sep 29, 2025 | 20.42 | 20.64 | 20.40 | 20.60 | 20.60 | 0.88% | 764,180 |
| Sep 26, 2025 | 20.53 | 20.54 | 20.30 | 20.42 | 20.42 | -0.29% | 41,805 |
| Sep 25, 2025 | 20.50 | 20.64 | 20.48 | 20.48 | 20.48 | -0.58% | 8,775 |
| Sep 24, 2025 | 20.78 | 20.90 | 20.46 | 20.60 | 20.60 | -1.25% | 3,961 |
| Sep 23, 2025 | 20.74 | 20.90 | 20.68 | 20.86 | 20.86 | 0.58% | 43,432 |
| Sep 22, 2025 | 21.14 | 21.30 | 20.68 | 20.74 | 20.74 | -2.17% | 30,296 |
| Sep 19, 2025 | 21.38 | 21.50 | 21.06 | 21.20 | 21.20 | -1.21% | 11,861 |
| Sep 18, 2025 | 21.42 | 21.52 | 21.22 | 21.46 | 21.46 | 0.56% | 26,799 |
| Sep 17, 2025 | 21.32 | 21.42 | 21.24 | 21.34 | 21.34 | 0.09% | 161,575 |
| Sep 16, 2025 | 21.61 | 21.68 | 21.20 | 21.32 | 21.32 | -1.30% | 30,969 |
| Sep 15, 2025 | 21.66 | 21.78 | 21.57 | 21.60 | 21.60 | -0.18% | 4,751 |
| Sep 12, 2025 | 21.81 | 22.02 | 21.60 | 21.64 | 21.64 | -0.60% | 26,244 |
| Sep 11, 2025 | 21.72 | 21.88 | 21.62 | 21.77 | 21.77 | 0.32% | 11,531 |
| Sep 10, 2025 | 21.68 | 21.80 | 21.52 | 21.70 | 21.70 | 0.37% | 38,731 |
| Sep 9, 2025 | 21.78 | 21.90 | 21.62 | 21.62 | 21.62 | -0.64% | 60,877 |
| Sep 8, 2025 | 21.91 | 21.92 | 21.62 | 21.76 | 21.76 | -0.27% | 6,154 |
| Sep 5, 2025 | 21.80 | 21.90 | 21.74 | 21.82 | 21.82 | - | 26,962 |
| Sep 4, 2025 | 21.32 | 21.84 | 21.22 | 21.82 | 21.82 | 2.44% | 11,190 |
| Sep 3, 2025 | 21.16 | 21.30 | 21.02 | 21.30 | 21.30 | 0.85% | 205,735 |
| Sep 2, 2025 | 21.19 | 21.30 | 20.98 | 21.12 | 21.12 | -0.47% | 3,344 |
| Sep 1, 2025 | 21.20 | 21.46 | 21.18 | 21.22 | 21.22 | - | 161,465 |