Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 20.30
+0.06 (0.30%)
At close: Jan 27, 2026
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 20.39 | 20.62 | 20.04 | 20.06 | 20.06 | -1.57% | 299 |
| Jan 28, 2026 | 20.33 | 20.44 | 20.30 | 20.38 | 20.38 | 0.39% | 12,579 |
| Jan 27, 2026 | 20.21 | 20.36 | 20.14 | 20.30 | 20.30 | 0.30% | 792 |
| Jan 26, 2026 | 20.34 | 20.36 | 20.08 | 20.24 | 20.24 | 0.20% | 672 |
| Jan 23, 2026 | 20.68 | 20.72 | 20.18 | 20.20 | 20.20 | -2.23% | 129 |
| Jan 22, 2026 | 20.68 | 20.78 | 20.54 | 20.66 | 20.66 | 1.47% | 17,108 |
| Jan 21, 2026 | 20.35 | 20.42 | 20.20 | 20.36 | 20.36 | 0.39% | 319,390 |
| Jan 20, 2026 | 20.38 | 20.50 | 20.20 | 20.28 | 20.28 | -0.69% | 953 |
| Jan 19, 2026 | 20.44 | 20.58 | 20.38 | 20.42 | 20.42 | -0.20% | 114 |
| Jan 16, 2026 | 20.64 | 20.66 | 20.38 | 20.46 | 20.46 | 0.74% | 62,116 |
| Jan 15, 2026 | 20.21 | 20.54 | 20.10 | 20.31 | 20.31 | 1.04% | 146,713 |
| Jan 14, 2026 | 20.63 | 21.06 | 19.99 | 20.10 | 20.10 | -3.92% | 3,121 |
| Jan 13, 2026 | 21.18 | 21.20 | 20.88 | 20.92 | 20.92 | -1.32% | 6,552 |
| Jan 12, 2026 | 21.13 | 21.24 | 21.04 | 21.20 | 21.20 | 0.76% | 785 |
| Jan 9, 2026 | 20.92 | 21.10 | 20.90 | 21.04 | 21.04 | 0.38% | 654 |
| Jan 8, 2026 | 20.90 | 21.00 | 20.72 | 20.96 | 20.96 | -0.10% | 160 |
| Jan 7, 2026 | 21.11 | 21.20 | 20.76 | 20.98 | 20.98 | -0.76% | 89,419 |
| Jan 6, 2026 | 20.81 | 21.36 | 20.78 | 21.14 | 21.14 | 1.83% | 147,549 |
| Jan 5, 2026 | 20.42 | 20.76 | 20.28 | 20.76 | 20.76 | 1.76% | 3,715 |
| Jan 2, 2026 | 20.29 | 20.44 | 20.24 | 20.40 | 20.40 | 0.69% | 12,757 |
| 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 |