Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 21.66
+0.02 (0.09%)
At close: Sep 15, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 21.05 | 21.30 | 20.94 | 21.22 | 21.22 | 0.76% | 13,455 |
| Aug 28, 2025 | 20.98 | 21.12 | 20.80 | 21.06 | 21.06 | 0.96% | 26,919 |
| Aug 27, 2025 | 20.98 | 21.06 | 20.78 | 20.86 | 20.86 | -0.48% | 6,404 |
| Aug 26, 2025 | 21.00 | 21.20 | 20.96 | 20.96 | 20.96 | -0.29% | 8,362 |
| Aug 25, 2025 | 21.04 | 21.04 | 20.78 | 21.02 | 21.02 | 0.29% | 56 |
| Aug 22, 2025 | 21.39 | 21.42 | 20.92 | 20.96 | 20.96 | -2.06% | 319,692 |
| Aug 21, 2025 | 21.37 | 21.46 | 21.30 | 21.40 | 21.40 | 0.19% | 480 |
| Aug 20, 2025 | 21.23 | 21.42 | 21.22 | 21.36 | 21.36 | 0.56% | 26,839 |
| Aug 19, 2025 | 21.06 | 21.26 | 20.96 | 21.24 | 21.24 | 1.43% | 661 |
| Aug 18, 2025 | 20.96 | 21.02 | 20.88 | 20.94 | 20.94 | 0.77% | 4,133 |
| Aug 15, 2025 | 20.84 | 20.90 | 20.70 | 20.78 | 20.78 | - | 7,137 |
| Aug 14, 2025 | 20.86 | 20.92 | 20.74 | 20.78 | 20.78 | -0.42% | 52,306 |
| Aug 13, 2025 | 20.69 | 21.10 | 20.72 | 20.87 | 20.87 | 0.90% | 20,147 |
| Aug 12, 2025 | 20.76 | 20.78 | 20.60 | 20.68 | 20.68 | -0.10% | 50,997 |
| Aug 11, 2025 | 21.06 | 21.10 | 20.70 | 20.70 | 20.70 | -1.15% | 762 |
| Aug 8, 2025 | 21.10 | 21.16 | 20.94 | 20.94 | 20.94 | -1.04% | 345,049 |
| Aug 7, 2025 | 21.24 | 21.28 | 21.00 | 21.16 | 21.16 | -0.09% | 5,089 |
| Aug 6, 2025 | 21.20 | 21.28 | 21.08 | 21.18 | 21.18 | -0.28% | 16,340 |
| Aug 5, 2025 | 21.09 | 21.30 | 20.98 | 21.24 | 21.24 | 0.85% | 172,406 |
| Aug 4, 2025 | 20.86 | 21.16 | 20.54 | 21.06 | 21.06 | 3.03% | 6,506 |
| Aug 1, 2025 | 20.37 | 21.12 | 20.10 | 20.44 | 20.44 | -4.49% | 276,418 |
| Jul 31, 2025 | 21.25 | 21.52 | 21.20 | 21.40 | 21.40 | 0.56% | 26,991 |
| Jul 30, 2025 | 21.49 | 21.56 | 21.24 | 21.28 | 21.28 | -0.75% | 683,451 |
| Jul 29, 2025 | 21.34 | 21.50 | 21.18 | 21.44 | 21.44 | 0.37% | 5,802 |
| Jul 28, 2025 | 21.77 | 21.80 | 21.24 | 21.36 | 21.36 | -1.75% | 237,201 |
| Jul 25, 2025 | 21.64 | 21.80 | 21.60 | 21.74 | 21.74 | 0.08% | 90,711 |
| Jul 24, 2025 | 21.92 | 22.00 | 21.72 | 21.72 | 21.72 | -0.27% | 2,326 |
| Jul 23, 2025 | 21.92 | 21.98 | 21.74 | 21.78 | 21.78 | -0.28% | 2,928 |
| Jul 22, 2025 | 21.95 | 21.98 | 21.78 | 21.84 | 21.84 | -0.36% | 37,787 |
| Jul 21, 2025 | 22.27 | 22.28 | 21.72 | 21.92 | 21.92 | -1.66% | 22,211 |
| Jul 18, 2025 | 22.38 | 22.46 | 22.28 | 22.29 | 22.29 | -0.31% | 11,092 |
| Jul 17, 2025 | 22.55 | 22.62 | 22.34 | 22.36 | 22.36 | -0.71% | 17,592 |
| Jul 16, 2025 | 22.53 | 22.74 | 22.06 | 22.52 | 22.52 | -0.35% | 2,058,649 |
| Jul 15, 2025 | 22.51 | 22.76 | 22.42 | 22.60 | 22.60 | 0.89% | 5,227 |
| Jul 14, 2025 | 22.43 | 22.60 | 22.20 | 22.40 | 22.40 | -0.44% | 53,844 |
| Jul 11, 2025 | 22.68 | 22.90 | 22.48 | 22.50 | 22.50 | -0.88% | 6,434 |
| Jul 10, 2025 | 22.89 | 23.02 | 22.68 | 22.70 | 22.70 | 0.09% | 140,930 |
| Jul 9, 2025 | 22.72 | 22.82 | 22.66 | 22.68 | 22.68 | -0.18% | 50,434 |
| Jul 8, 2025 | 23.06 | 23.18 | 22.70 | 22.72 | 22.72 | -1.65% | 145,528 |