Jerónimo Martins, SGPS, S.A. (LON:0EXG)
London · Delayed Price · Currency is GBP · Price in EUR 20.80
0.00 (0.00%)
At close: Oct 13, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |