Jerónimo Martins, SGPS, S.A. (JRONY)
OTCMKTS · Delayed Price · Currency is USD
51.81
+0.14 (0.27%)
Jul 18, 2025, 3:50 PM EDT
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 51.95 | 52.09 | 51.77 | 52.01 | 52.01 | 0.66% | 27,848 |
| Jul 17, 2025 | 51.78 | 51.78 | 51.67 | 51.67 | 51.67 | -1.49% | 1,338 |
| Jul 16, 2025 | 52.45 | 52.72 | 52.36 | 52.45 | 52.45 | 0.54% | 3,427 |
| Jul 15, 2025 | 52.70 | 52.70 | 52.17 | 52.17 | 52.17 | 0.16% | 3,062 |
| Jul 14, 2025 | 52.01 | 52.32 | 51.96 | 52.09 | 52.09 | -1.52% | 2,673 |
| Jul 11, 2025 | 52.60 | 52.89 | 52.49 | 52.89 | 52.89 | -0.68% | 1,406 |
| Jul 10, 2025 | 53.11 | 53.25 | 52.95 | 53.25 | 53.25 | -0.32% | 5,379 |
| Jul 9, 2025 | 53.05 | 53.48 | 53.05 | 53.42 | 53.42 | 0.13% | 8,395 |
| Jul 8, 2025 | 53.53 | 53.53 | 53.25 | 53.35 | 53.35 | -1.62% | 15,353 |
| Jul 7, 2025 | 54.15 | 54.50 | 54.10 | 54.23 | 54.23 | 0.29% | 11,965 |
| Jul 3, 2025 | 53.90 | 54.08 | 53.90 | 54.08 | 54.08 | 3.64% | 1,657 |
| Jul 2, 2025 | 52.01 | 52.50 | 52.01 | 52.18 | 52.18 | -0.81% | 49,632 |
| Jul 1, 2025 | 52.40 | 52.75 | 52.38 | 52.60 | 52.60 | 4.12% | 3,229 |
| Jun 30, 2025 | 50.40 | 50.52 | 50.40 | 50.52 | 50.52 | -0.09% | 1,034 |
| Jun 27, 2025 | 50.22 | 51.05 | 50.22 | 50.57 | 50.57 | 2.65% | 2,676 |
| Jun 26, 2025 | 48.95 | 49.42 | 48.95 | 49.26 | 49.26 | 0.53% | 9,648 |
| Jun 25, 2025 | 49.06 | 49.06 | 48.39 | 49.00 | 49.00 | -0.20% | 74,570 |
| Jun 24, 2025 | 48.88 | 49.31 | 48.88 | 49.10 | 49.10 | 1.34% | 2,091 |
| Jun 23, 2025 | 48.02 | 48.45 | 47.93 | 48.45 | 48.45 | -0.14% | 3,794 |
| Jun 20, 2025 | 48.41 | 48.52 | 48.35 | 48.52 | 48.52 | -0.90% | 5,998 |
| Jun 18, 2025 | 48.72 | 48.98 | 48.72 | 48.96 | 48.96 | 0.33% | 4,154 |
| Jun 17, 2025 | 48.84 | 48.91 | 48.67 | 48.80 | 48.80 | -1.87% | 2,915 |
| Jun 16, 2025 | 50.06 | 50.21 | 49.57 | 49.73 | 49.73 | 0.02% | 2,867 |
| Jun 13, 2025 | 49.36 | 49.87 | 49.36 | 49.72 | 49.72 | -0.32% | 2,673 |
| Jun 12, 2025 | 49.77 | 49.88 | 49.41 | 49.88 | 49.88 | 1.23% | 2,468 |
| Jun 11, 2025 | 49.19 | 49.31 | 49.16 | 49.28 | 49.28 | 0.13% | 1,511 |
| Jun 10, 2025 | 49.14 | 49.31 | 49.14 | 49.21 | 49.21 | 1.34% | 10,020 |
| Jun 9, 2025 | 48.54 | 48.66 | 48.48 | 48.56 | 48.56 | -1.00% | 2,011 |
| Jun 6, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.55% | 979 |
| 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 |