Jerónimo Martins, SGPS, S.A. (JRONY)
OTCMKTS
· Delayed Price · Currency is USD
49.32
+0.46 (0.94%)
Jun 5, 2025, 3:59 PM EDT
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 49.53 | 49.53 | 49.12 | 49.32 | 49.32 | 0.94% | 12,852 |
| Jun 4, 2025 | 49.49 | 49.49 | 48.86 | 48.86 | 48.86 | -1.61% | 2,410 |
| Jun 3, 2025 | 49.66 | 49.66 | 49.63 | 49.66 | 49.66 | -0.90% | 1,900 |
| Jun 2, 2025 | 49.98 | 50.11 | 49.66 | 50.11 | 50.11 | -0.42% | 3,860 |
| May 30, 2025 | 50.50 | 50.71 | 50.02 | 50.32 | 50.32 | -1.37% | 4,752 |
| May 29, 2025 | 50.96 | 51.31 | 50.96 | 51.02 | 51.02 | 0.73% | 2,432 |
| May 28, 2025 | 50.68 | 50.88 | 50.35 | 50.65 | 50.65 | -0.59% | 5,640 |
| May 27, 2025 | 50.88 | 50.95 | 50.72 | 50.95 | 50.95 | 2.39% | 3,088 |
| May 23, 2025 | 49.59 | 49.78 | 49.36 | 49.76 | 49.76 | 0.14% | 1,831 |
| May 22, 2025 | 49.50 | 49.77 | 49.50 | 49.69 | 49.69 | 0.52% | 1,176 |
| May 21, 2025 | 49.47 | 49.47 | 49.34 | 49.43 | 49.43 | 0.71% | 1,773 |
| May 20, 2025 | 49.31 | 49.55 | 49.05 | 49.08 | 49.08 | -0.54% | 49,670 |
| May 19, 2025 | 48.70 | 49.35 | 48.70 | 49.35 | 49.35 | -1.00% | 5,918 |
| May 16, 2025 | 49.60 | 49.89 | 49.60 | 49.85 | 48.57 | 2.33% | 27,388 |
| May 15, 2025 | 48.50 | 49.03 | 48.39 | 48.71 | 47.47 | -0.11% | 2,467 |
| May 14, 2025 | 49.31 | 49.31 | 48.77 | 48.77 | 47.52 | -1.70% | 1,780 |
| May 13, 2025 | 48.44 | 49.91 | 48.44 | 49.61 | 48.34 | 0.18% | 5,468 |
| May 12, 2025 | 49.32 | 49.70 | 49.32 | 49.52 | 48.25 | -1.69% | 4,006 |
| May 9, 2025 | 50.27 | 50.37 | 50.20 | 50.37 | 49.08 | -0.81% | 2,603 |
| May 8, 2025 | 50.40 | 51.32 | 50.40 | 50.78 | 49.48 | 7.54% | 2,453 |
| May 7, 2025 | 48.45 | 48.45 | 47.22 | 47.22 | 46.01 | -3.69% | 1,232 |
| May 6, 2025 | 47.94 | 49.03 | 47.94 | 49.03 | 47.78 | 1.94% | 1,835 |
| May 5, 2025 | 48.41 | 48.57 | 48.08 | 48.10 | 46.87 | -0.26% | 2,428 |
| May 2, 2025 | 48.40 | 48.45 | 48.15 | 48.22 | 46.99 | -0.37% | 2,871 |
| May 1, 2025 | 48.67 | 48.67 | 48.01 | 48.40 | 47.16 | -2.79% | 5,744 |
| Apr 30, 2025 | 48.35 | 49.79 | 48.34 | 49.79 | 48.52 | 2.60% | 3,588 |
| Apr 29, 2025 | 48.63 | 49.23 | 48.27 | 48.53 | 47.29 | 0.23% | 28,693 |
| Apr 28, 2025 | 48.32 | 48.87 | 48.22 | 48.42 | 47.18 | -0.53% | 8,743 |
| Apr 25, 2025 | 48.53 | 48.96 | 48.31 | 48.68 | 47.44 | -0.41% | 14,755 |
| Apr 24, 2025 | 48.64 | 48.88 | 48.59 | 48.88 | 47.63 | -3.09% | 18,581 |
| Apr 23, 2025 | 48.83 | 50.44 | 48.61 | 50.44 | 49.15 | 0.26% | 128,292 |
| Apr 22, 2025 | 49.49 | 50.80 | 49.38 | 50.31 | 49.02 | 4.81% | 134,630 |
| Apr 21, 2025 | 48.50 | 48.50 | 47.74 | 48.00 | 46.77 | 0.45% | 1,749 |
| Apr 17, 2025 | 47.63 | 48.13 | 47.43 | 47.79 | 46.56 | 0.75% | 133,542 |
| Apr 16, 2025 | 47.24 | 47.47 | 47.24 | 47.43 | 46.22 | 2.89% | 12,821 |
| Apr 15, 2025 | 45.62 | 46.58 | 45.55 | 46.10 | 44.92 | 0.92% | 33,934 |
| Apr 14, 2025 | 45.76 | 46.52 | 45.68 | 45.68 | 44.51 | -0.53% | 15,313 |
| Apr 11, 2025 | 45.74 | 46.12 | 45.35 | 45.93 | 44.75 | 3.02% | 36,342 |
| Apr 10, 2025 | 44.24 | 44.58 | 44.24 | 44.58 | 43.44 | -0.96% | 5,566 |
| Apr 9, 2025 | 43.70 | 45.01 | 43.55 | 45.01 | 43.86 | 4.21% | 5,621 |
| Apr 8, 2025 | 43.65 | 43.71 | 43.06 | 43.19 | 42.09 | 2.31% | 5,644 |
| Apr 7, 2025 | 42.62 | 42.62 | 41.90 | 42.21 | 41.13 | -5.60% | 4,554 |
| Apr 4, 2025 | 44.83 | 45.19 | 44.70 | 44.72 | 43.57 | -1.64% | 2,515 |
| Apr 3, 2025 | 45.10 | 46.12 | 45.10 | 45.46 | 44.30 | 2.32% | 4,513 |
| Apr 2, 2025 | 44.15 | 44.72 | 44.01 | 44.43 | 43.30 | 1.92% | 9,153 |
| Apr 1, 2025 | 43.41 | 43.69 | 43.39 | 43.59 | 42.48 | 2.79% | 13,048 |
| Mar 31, 2025 | 42.19 | 42.62 | 42.19 | 42.41 | 41.33 | -0.52% | 18,983 |
| Mar 28, 2025 | 42.25 | 42.63 | 42.21 | 42.63 | 41.54 | 2.55% | 7,296 |
| Mar 27, 2025 | 41.74 | 41.81 | 41.57 | 41.57 | 40.51 | -0.76% | 3,568 |
| Mar 26, 2025 | 42.04 | 42.18 | 41.89 | 41.89 | 40.82 | -1.37% | 5,441 |