Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 20.14
0.00 (0.00%)
At close: Dec 5, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 20.13 | 20.18 | 19.99 | 20.06 | 20.06 | -0.40% | 27,285 |
| 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 |
| 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 |