Jerónimo Martins, SGPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.08	22.26	21.94	22.24	22.24	0.72%	11,461
Feb 26, 2026	21.86	22.08	21.80	22.08	22.08	0.73%	7,083
Feb 25, 2026	22.13	22.18	21.78	21.92	21.92	-0.90%	153
Feb 24, 2026	22.13	22.42	22.04	22.12	22.12	0.27%	33,742
Feb 23, 2026	21.15	22.10	21.12	22.06	22.06	4.25%	25,050
Feb 20, 2026	21.10	21.42	21.02	21.16	21.16	0.47%	17,445
Feb 19, 2026	21.09	21.26	20.66	21.06	21.06	-0.38%	37,504
Feb 18, 2026	21.31	21.36	21.06	21.14	21.14	-1.03%	159,477
Feb 17, 2026	21.23	21.56	21.22	21.36	21.36	-	9,343
Feb 16, 2026	21.21	21.48	21.26	21.36	21.36	0.09%	19,455
Feb 13, 2026	21.01	21.38	21.00	21.34	21.34	1.43%	672,454
Feb 12, 2026	20.98	21.06	20.84	21.04	21.04	0.86%	34,063
Feb 11, 2026	20.63	20.90	20.54	20.86	20.86	1.66%	768
Feb 10, 2026	20.51	20.52	20.36	20.52	20.52	0.49%	2,843
Feb 9, 2026	20.48	20.52	20.26	20.42	20.42	0.20%	545
Feb 6, 2026	19.93	20.38	19.89	20.38	20.38	0.39%	18,741
Feb 5, 2026	20.74	20.82	20.30	20.30	20.30	-2.22%	129,472
Feb 4, 2026	20.15	20.76	20.12	20.76	20.76	3.08%	6,080
Feb 3, 2026	20.12	20.24	20.06	20.14	20.14	0.30%	1,767
Feb 2, 2026	20.13	20.16	20.00	20.08	20.08	0.50%	29,052
Jan 30, 2026	20.09	20.18	19.97	19.98	19.98	-0.40%	37,028
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