Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 20.26
0.00 (0.00%)
At close: Dec 31, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.27 | 20.32 | 20.22 | 20.26 | 20.26 | - | 7,760 |
| Dec 30, 2025 | 20.16 | 20.28 | 20.12 | 20.26 | 20.26 | 0.60% | 5,879 |
| Dec 29, 2025 | 20.03 | 20.18 | 19.99 | 20.14 | 20.14 | 0.50% | 3,770 |
| Dec 24, 2025 | 20.15 | 20.18 | 20.02 | 20.04 | 20.04 | -0.69% | 769 |
| Dec 23, 2025 | 20.26 | 20.32 | 20.14 | 20.18 | 20.18 | -0.49% | 114 |
| Dec 22, 2025 | 20.28 | 20.30 | 20.06 | 20.28 | 20.28 | - | 182,355 |
| Dec 19, 2025 | 20.22 | 20.36 | 20.14 | 20.28 | 20.28 | -0.39% | 48,167 |
| Dec 18, 2025 | 20.29 | 20.36 | 20.16 | 20.36 | 20.36 | 1.70% | 4,339 |
| Dec 17, 2025 | 19.91 | 20.06 | 19.92 | 20.02 | 20.02 | -0.20% | 96,866 |
| Dec 16, 2025 | 20.02 | 20.08 | 19.95 | 20.06 | 20.06 | 0.45% | 160 |
| Dec 15, 2025 | 19.82 | 20.03 | 19.80 | 19.97 | 19.97 | 0.96% | 216,694 |
| Dec 12, 2025 | 19.79 | 19.80 | 19.65 | 19.78 | 19.78 | -0.25% | 165,394 |
| Dec 11, 2025 | 19.92 | 19.96 | 19.63 | 19.83 | 19.83 | -0.15% | 162 |
| Dec 10, 2025 | 19.93 | 20.02 | 19.79 | 19.86 | 19.86 | -0.25% | 25,494 |
| Dec 9, 2025 | 20.03 | 20.26 | 19.88 | 19.91 | 19.91 | -0.75% | 46,434 |
| Dec 8, 2025 | 20.13 | 20.18 | 19.99 | 20.06 | 20.06 | -0.40% | 27,307 |
| Dec 5, 2025 | 20.16 | 20.22 | 20.08 | 20.14 | 20.14 | - | 2,885 |
| Dec 4, 2025 | 20.36 | 20.38 | 20.12 | 20.14 | 20.14 | -0.79% | 17,805 |
| Dec 3, 2025 | 20.53 | 20.52 | 20.16 | 20.30 | 20.30 | -0.88% | 149,789 |
| Dec 2, 2025 | 20.57 | 20.66 | 20.38 | 20.48 | 20.48 | 0.39% | 265,465 |
| Dec 1, 2025 | 20.54 | 20.78 | 20.38 | 20.40 | 20.40 | -0.29% | 24,686 |
| Nov 28, 2025 | 20.61 | 20.94 | 20.34 | 20.46 | 20.46 | -2.48% | 9,721 |
| Nov 27, 2025 | 21.14 | 21.24 | 20.94 | 20.98 | 20.98 | -0.85% | 20,418 |
| Nov 26, 2025 | 21.45 | 21.50 | 21.14 | 21.16 | 21.16 | -1.31% | 60,985 |
| Nov 25, 2025 | 21.06 | 21.44 | 21.02 | 21.44 | 21.44 | 1.04% | 209,977 |
| Nov 24, 2025 | 21.68 | 21.94 | 21.08 | 21.22 | 21.22 | -1.85% | 304,162 |
| Nov 21, 2025 | 21.61 | 21.84 | 21.50 | 21.62 | 21.62 | -0.82% | 4,965 |
| Nov 20, 2025 | 21.66 | 21.84 | 21.54 | 21.80 | 21.80 | 1.39% | 25,395 |
| Nov 19, 2025 | 21.34 | 21.64 | 21.28 | 21.50 | 21.50 | 0.94% | 3,496 |
| Nov 18, 2025 | 21.68 | 21.74 | 21.28 | 21.30 | 21.30 | -1.75% | 71,564 |
| Nov 17, 2025 | 21.82 | 21.86 | 21.68 | 21.68 | 21.68 | -0.46% | 26,609 |
| Nov 14, 2025 | 22.14 | 22.14 | 21.74 | 21.78 | 21.78 | -1.89% | 21,117 |
| Nov 13, 2025 | 22.17 | 22.26 | 21.90 | 22.20 | 22.20 | 0.57% | 3,841 |
| Nov 12, 2025 | 21.94 | 22.18 | 21.78 | 22.08 | 22.08 | 0.43% | 119,392 |
| Nov 11, 2025 | 21.85 | 22.08 | 21.84 | 21.98 | 21.98 | 0.27% | 445,874 |
| Nov 10, 2025 | 21.72 | 21.92 | 21.48 | 21.92 | 21.92 | 1.29% | 455,633 |
| 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 |