Jerónimo Martins, SGPS, S.A. (JRONY)
OTCMKTS · Delayed Price · Currency is USD
48.34
-0.01 (-0.02%)
Feb 10, 2026, 11:23 AM EST
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 49.24 | 49.66 | 49.20 | 49.58 | 49.58 | 2.57% | 4,786 |
| Feb 10, 2026 | 48.62 | 49.04 | 48.34 | 48.34 | 48.34 | -0.02% | 8,079 |
| Feb 9, 2026 | 48.26 | 48.75 | 48.26 | 48.35 | 48.35 | 0.06% | 19,663 |
| Feb 6, 2026 | 47.80 | 48.32 | 47.78 | 48.32 | 48.32 | 1.49% | 8,431 |
| Feb 5, 2026 | 48.05 | 48.45 | 47.61 | 47.61 | 47.61 | -2.18% | 13,223 |
| Feb 4, 2026 | 48.86 | 48.93 | 48.67 | 48.67 | 48.67 | 2.83% | 7,832 |
| Feb 3, 2026 | 47.48 | 47.67 | 47.25 | 47.33 | 47.33 | -0.27% | 18,176 |
| Feb 2, 2026 | 47.51 | 47.64 | 47.28 | 47.46 | 47.46 | 0.04% | 16,325 |
| Jan 30, 2026 | 47.60 | 47.71 | 47.04 | 47.44 | 47.44 | -1.56% | 11,453 |
| Jan 29, 2026 | 48.14 | 48.36 | 47.88 | 48.19 | 48.19 | -0.74% | 13,532 |
| Jan 28, 2026 | 48.80 | 48.80 | 48.07 | 48.55 | 48.55 | -0.84% | 11,002 |
| Jan 27, 2026 | 48.58 | 49.30 | 48.26 | 48.96 | 48.96 | 1.85% | 22,873 |
| Jan 26, 2026 | 47.55 | 48.21 | 47.55 | 48.07 | 48.07 | 0.61% | 10,787 |
| Jan 23, 2026 | 47.63 | 47.79 | 47.48 | 47.78 | 47.78 | -1.18% | 5,813 |
| Jan 22, 2026 | 48.32 | 48.57 | 48.32 | 48.35 | 48.35 | 1.18% | 27,361 |
| Jan 21, 2026 | 47.80 | 47.91 | 47.45 | 47.79 | 47.79 | 0.52% | 17,221 |
| Jan 20, 2026 | 47.40 | 47.83 | 47.35 | 47.54 | 47.54 | -0.02% | 18,075 |
| Jan 16, 2026 | 47.58 | 47.66 | 47.38 | 47.55 | 47.55 | - | 23,807 |
| Jan 15, 2026 | 47.15 | 47.59 | 47.09 | 47.55 | 47.55 | 1.67% | 15,103 |
| Jan 14, 2026 | 46.95 | 47.02 | 46.45 | 46.77 | 46.77 | -3.79% | 15,526 |
| Jan 13, 2026 | 48.85 | 49.85 | 48.46 | 48.61 | 48.61 | -1.68% | 150,003 |
| Jan 12, 2026 | 49.26 | 49.60 | 49.05 | 49.44 | 49.44 | 0.67% | 19,460 |
| Jan 9, 2026 | 49.25 | 49.25 | 48.80 | 49.11 | 49.11 | 0.12% | 11,622 |
| Jan 8, 2026 | 48.90 | 49.25 | 48.83 | 49.05 | 49.05 | 0.27% | 6,796 |
| Jan 7, 2026 | 48.60 | 49.28 | 48.51 | 48.92 | 48.92 | -1.87% | 11,708 |
| Jan 6, 2026 | 49.68 | 49.85 | 49.39 | 49.85 | 49.85 | 2.39% | 7,441 |
| Jan 5, 2026 | 48.06 | 48.76 | 48.06 | 48.69 | 48.69 | 2.07% | 19,192 |
| Jan 2, 2026 | 47.55 | 47.90 | 47.49 | 47.70 | 47.70 | 0.36% | 13,997 |
| Dec 31, 2025 | 47.60 | 47.60 | 47.38 | 47.53 | 47.53 | 0.12% | 11,775 |
| Dec 30, 2025 | 47.66 | 47.70 | 47.47 | 47.47 | 47.47 | -0.02% | 13,594 |
| Dec 29, 2025 | 47.40 | 47.55 | 47.29 | 47.48 | 47.48 | 0.49% | 24,383 |
| Dec 26, 2025 | 47.41 | 47.59 | 47.19 | 47.25 | 47.25 | -0.23% | 8,734 |
| Dec 24, 2025 | 47.27 | 47.88 | 46.73 | 47.36 | 47.36 | -0.14% | 4,095 |
| Dec 23, 2025 | 46.97 | 47.89 | 46.97 | 47.43 | 47.43 | -0.45% | 15,046 |
| Dec 22, 2025 | 47.47 | 48.07 | 47.35 | 47.64 | 47.64 | 0.65% | 42,689 |
| Dec 19, 2025 | 47.52 | 47.98 | 47.33 | 47.33 | 47.33 | -0.80% | 14,149 |
| Dec 18, 2025 | 47.45 | 47.87 | 47.45 | 47.71 | 47.71 | 1.30% | 101,364 |
| Dec 17, 2025 | 46.90 | 47.20 | 46.90 | 47.10 | 47.10 | 0.19% | 26,565 |
| Dec 16, 2025 | 47.16 | 47.23 | 46.97 | 47.01 | 47.01 | 0.32% | 19,974 |
| Dec 15, 2025 | 46.92 | 47.16 | 46.72 | 46.86 | 46.86 | 1.21% | 23,522 |
| Dec 12, 2025 | 46.05 | 46.43 | 46.05 | 46.30 | 46.30 | -0.32% | 26,004 |
| Dec 11, 2025 | 46.15 | 46.69 | 46.15 | 46.45 | 46.45 | -0.06% | 29,091 |
| Dec 10, 2025 | 46.39 | 46.59 | 46.19 | 46.48 | 46.48 | 0.37% | 14,142 |
| Dec 9, 2025 | 46.51 | 46.51 | 46.16 | 46.31 | 46.31 | -0.34% | 24,614 |
| Dec 8, 2025 | 46.61 | 46.67 | 46.46 | 46.47 | 46.47 | -0.43% | 27,022 |
| Dec 5, 2025 | 46.94 | 47.00 | 46.67 | 46.67 | 46.67 | -0.22% | 6,562 |
| Dec 4, 2025 | 47.05 | 47.09 | 46.76 | 46.77 | 46.77 | -1.26% | 7,111 |
| Dec 3, 2025 | 47.26 | 47.52 | 47.26 | 47.37 | 47.37 | -0.49% | 16,949 |
| Dec 2, 2025 | 47.35 | 47.69 | 47.32 | 47.61 | 47.61 | 0.50% | 9,199 |
| Dec 1, 2025 | 47.51 | 47.70 | 47.37 | 47.37 | 47.37 | 0.06% | 20,892 |