Jerónimo Martins, SGPS, S.A. (JRONY)
OTCMKTS
· Delayed Price · Currency is USD
48.31
-0.57 (-1.17%)
Apr 25, 2025, 11:12 AM EDT
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.53 | 48.96 | 48.31 | 48.68 | 48.68 | -0.41% | 14,755 |
| Apr 24, 2025 | 48.64 | 48.88 | 48.59 | 48.88 | 48.88 | -3.09% | 18,581 |
| Apr 23, 2025 | 48.83 | 50.44 | 48.61 | 50.44 | 50.44 | 0.26% | 128,292 |
| Apr 22, 2025 | 49.49 | 50.80 | 49.38 | 50.31 | 50.31 | 4.81% | 134,630 |
| Apr 21, 2025 | 48.50 | 48.50 | 47.74 | 48.00 | 48.00 | 0.45% | 1,749 |
| Apr 17, 2025 | 47.63 | 48.13 | 47.43 | 47.79 | 47.79 | 0.75% | 133,542 |
| Apr 16, 2025 | 47.24 | 47.47 | 47.24 | 47.43 | 47.43 | 2.89% | 12,821 |
| Apr 15, 2025 | 45.62 | 46.58 | 45.55 | 46.10 | 46.10 | 0.92% | 33,934 |
| Apr 14, 2025 | 45.76 | 46.52 | 45.68 | 45.68 | 45.68 | -0.53% | 15,313 |
| Apr 11, 2025 | 45.74 | 46.12 | 45.35 | 45.93 | 45.93 | 3.02% | 36,342 |
| Apr 10, 2025 | 44.24 | 44.58 | 44.24 | 44.58 | 44.58 | -0.96% | 5,566 |
| Apr 9, 2025 | 43.70 | 45.01 | 43.55 | 45.01 | 45.01 | 4.21% | 5,621 |
| Apr 8, 2025 | 43.65 | 43.71 | 43.06 | 43.19 | 43.19 | 2.31% | 5,644 |
| Apr 7, 2025 | 42.62 | 42.62 | 41.90 | 42.21 | 42.21 | -5.60% | 4,554 |
| Apr 4, 2025 | 44.83 | 45.19 | 44.70 | 44.72 | 44.72 | -1.64% | 2,515 |
| Apr 3, 2025 | 45.10 | 46.12 | 45.10 | 45.46 | 45.46 | 2.32% | 4,513 |
| Apr 2, 2025 | 44.15 | 44.72 | 44.01 | 44.43 | 44.43 | 1.92% | 9,153 |
| Apr 1, 2025 | 43.41 | 43.69 | 43.39 | 43.59 | 43.59 | 2.79% | 13,048 |
| Mar 31, 2025 | 42.19 | 42.62 | 42.19 | 42.41 | 42.41 | -0.52% | 18,983 |
| Mar 28, 2025 | 42.25 | 42.63 | 42.21 | 42.63 | 42.63 | 2.55% | 7,296 |
| Mar 27, 2025 | 41.74 | 41.81 | 41.57 | 41.57 | 41.57 | -0.76% | 3,568 |
| Mar 26, 2025 | 42.04 | 42.18 | 41.89 | 41.89 | 41.89 | -1.37% | 5,441 |
| Mar 25, 2025 | 42.33 | 42.47 | 42.03 | 42.47 | 42.47 | 2.58% | 8,486 |
| Mar 24, 2025 | 41.71 | 41.71 | 41.40 | 41.40 | 41.40 | -0.02% | 2,533 |
| Mar 21, 2025 | 41.45 | 41.66 | 41.36 | 41.41 | 41.41 | -1.90% | 2,826 |
| Mar 20, 2025 | 41.86 | 42.29 | 41.84 | 42.21 | 42.21 | -2.49% | 3,286 |
| Mar 19, 2025 | 42.81 | 43.50 | 42.76 | 43.29 | 43.29 | -0.94% | 2,894 |
| Mar 18, 2025 | 43.56 | 43.70 | 43.43 | 43.70 | 43.70 | 0.81% | 18,734 |
| Mar 17, 2025 | 43.01 | 43.35 | 42.90 | 43.35 | 43.35 | 1.33% | 4,206 |
| Mar 14, 2025 | 42.80 | 42.80 | 42.45 | 42.78 | 42.78 | -0.93% | 1,193 |
| Mar 13, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | 43.18 | -1.42% | 3,146 |
| Mar 12, 2025 | 43.46 | 43.80 | 43.40 | 43.80 | 43.80 | -1.11% | 3,182 |
| Mar 11, 2025 | 44.14 | 44.43 | 44.04 | 44.29 | 44.29 | 0.05% | 2,342 |
| Mar 10, 2025 | 44.22 | 44.28 | 43.94 | 44.27 | 44.27 | 1.54% | 5,757 |
| Mar 7, 2025 | 43.76 | 43.76 | 43.60 | 43.60 | 43.60 | 1.22% | 946 |
| Mar 6, 2025 | 43.63 | 43.77 | 43.07 | 43.07 | 43.07 | -3.34% | 1,718 |
| Mar 5, 2025 | 44.62 | 44.62 | 44.56 | 44.56 | 44.56 | 0.24% | 955 |
| Mar 4, 2025 | 43.91 | 44.58 | 43.73 | 44.45 | 44.45 | 2.84% | 2,577 |
| Mar 3, 2025 | 43.26 | 43.87 | 43.22 | 43.22 | 43.22 | 0.94% | 1,768 |
| Feb 28, 2025 | 43.11 | 43.29 | 42.66 | 42.82 | 42.82 | 0.42% | 20,565 |
| Feb 27, 2025 | 42.71 | 42.71 | 42.64 | 42.64 | 42.64 | -0.10% | 15,963 |
| Feb 26, 2025 | 42.85 | 42.85 | 42.68 | 42.68 | 42.68 | -1.31% | 828 |
| Feb 25, 2025 | 43.11 | 43.25 | 42.77 | 43.25 | 43.25 | 1.12% | 1,334 |
| Feb 24, 2025 | 43.02 | 43.02 | 42.77 | 42.77 | 42.77 | 1.95% | 2,928 |
| Feb 21, 2025 | 41.56 | 41.95 | 41.56 | 41.95 | 41.95 | -0.67% | 2,367 |
| Feb 20, 2025 | 41.92 | 42.24 | 41.92 | 42.24 | 42.24 | 1.45% | 1,328 |
| Feb 19, 2025 | 41.37 | 41.76 | 41.37 | 41.63 | 41.63 | -0.63% | 5,209 |
| Feb 18, 2025 | 41.59 | 41.95 | 41.59 | 41.90 | 41.90 | 0.95% | 1,994 |
| Feb 14, 2025 | 41.09 | 41.56 | 41.09 | 41.50 | 41.50 | 3.29% | 3,645 |
| Feb 13, 2025 | 39.93 | 40.19 | 39.93 | 40.18 | 40.18 | -1.33% | 3,334 |