Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal
· Delayed Price · Currency is EUR 20.58
+0.22 (1.08%)
Sep 29, 2025, 4:07 PM WET
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.42 | 20.60 | 20.38 | 20.58 | 20.58 | 1.08% | 137,449 |
| Sep 26, 2025 | 20.50 | 20.52 | 20.30 | 20.36 | 20.36 | -0.59% | 835,176 |
| Sep 25, 2025 | 20.58 | 20.62 | 20.46 | 20.48 | 20.48 | -0.49% | 483,272 |
| Sep 24, 2025 | 20.90 | 20.90 | 20.44 | 20.58 | 20.58 | -1.25% | 1,047,803 |
| Sep 23, 2025 | 20.76 | 20.96 | 20.64 | 20.84 | 20.84 | 0.77% | 502,823 |
| Sep 22, 2025 | 21.12 | 21.30 | 20.68 | 20.68 | 20.68 | -2.45% | 825,454 |
| Sep 19, 2025 | 21.40 | 21.46 | 21.04 | 21.20 | 21.20 | -0.93% | 1,141,110 |
| Sep 18, 2025 | 21.40 | 21.52 | 21.24 | 21.40 | 21.40 | 0.28% | 790,494 |
| Sep 17, 2025 | 21.32 | 21.46 | 21.18 | 21.34 | 21.34 | 0.38% | 517,402 |
| Sep 16, 2025 | 21.54 | 21.58 | 21.18 | 21.26 | 21.26 | -1.48% | 921,550 |
| Sep 15, 2025 | 21.68 | 21.76 | 21.56 | 21.58 | 21.58 | -0.37% | 508,037 |
| Sep 12, 2025 | 21.80 | 21.84 | 21.60 | 21.66 | 21.66 | -0.64% | 590,416 |
| Sep 11, 2025 | 21.72 | 21.86 | 21.64 | 21.80 | 21.80 | 0.74% | 451,831 |
| Sep 10, 2025 | 21.72 | 21.78 | 21.50 | 21.64 | 21.64 | -0.28% | 559,886 |
| Sep 9, 2025 | 21.80 | 21.92 | 21.64 | 21.70 | 21.70 | -0.09% | 537,722 |
| Sep 8, 2025 | 21.92 | 21.92 | 21.58 | 21.72 | 21.72 | -0.82% | 602,499 |
| Sep 5, 2025 | 21.80 | 21.92 | 21.74 | 21.90 | 21.90 | 0.27% | 564,355 |
| Sep 4, 2025 | 21.26 | 21.84 | 21.26 | 21.84 | 21.84 | 2.82% | 637,069 |
| Sep 3, 2025 | 21.14 | 21.32 | 21.06 | 21.24 | 21.24 | 0.28% | 408,413 |
| Sep 2, 2025 | 21.26 | 21.26 | 20.98 | 21.18 | 21.18 | -0.75% | 694,111 |
| Sep 1, 2025 | 21.20 | 21.48 | 21.18 | 21.34 | 21.34 | 0.95% | 627,992 |
| Aug 29, 2025 | 21.10 | 21.32 | 20.98 | 21.14 | 21.14 | 0.48% | 479,049 |
| Aug 28, 2025 | 21.00 | 21.12 | 20.78 | 21.04 | 21.04 | 0.57% | 557,101 |
| Aug 27, 2025 | 21.00 | 21.04 | 20.76 | 20.92 | 20.92 | -0.19% | 337,302 |
| Aug 26, 2025 | 20.96 | 21.18 | 20.94 | 20.96 | 20.96 | -0.38% | 724,885 |
| Aug 25, 2025 | 20.92 | 21.06 | 20.76 | 21.04 | 21.04 | 0.67% | 324,630 |
| Aug 22, 2025 | 21.42 | 21.42 | 20.88 | 20.90 | 20.90 | -2.43% | 616,028 |
| Aug 21, 2025 | 21.38 | 21.46 | 21.30 | 21.42 | 21.42 | 0.28% | 237,021 |
| Aug 20, 2025 | 21.24 | 21.42 | 21.22 | 21.36 | 21.36 | 0.75% | 350,057 |
| Aug 19, 2025 | 21.04 | 21.28 | 20.92 | 21.20 | 21.20 | 1.15% | 528,074 |
| Aug 18, 2025 | 20.96 | 21.02 | 20.86 | 20.96 | 20.96 | 0.48% | 262,501 |
| Aug 15, 2025 | 20.88 | 20.88 | 20.70 | 20.86 | 20.86 | 0.38% | 328,200 |
| Aug 14, 2025 | 20.92 | 20.92 | 20.72 | 20.78 | 20.78 | -0.38% | 282,878 |
| Aug 13, 2025 | 20.76 | 21.12 | 20.66 | 20.86 | 20.86 | 0.77% | 567,142 |
| Aug 12, 2025 | 20.76 | 20.76 | 20.60 | 20.70 | 20.70 | -0.10% | 525,629 |
| Aug 11, 2025 | 21.04 | 21.10 | 20.66 | 20.72 | 20.72 | -1.15% | 597,256 |
| Aug 8, 2025 | 21.12 | 21.16 | 20.90 | 20.96 | 20.96 | -0.57% | 559,162 |
| Aug 7, 2025 | 21.28 | 21.28 | 21.02 | 21.08 | 21.08 | -0.85% | 377,691 |
| Aug 6, 2025 | 21.28 | 21.28 | 21.06 | 21.26 | 21.26 | -0.09% | 597,089 |
| Aug 5, 2025 | 21.16 | 21.32 | 20.92 | 21.28 | 21.28 | 0.66% | 929,026 |
| Aug 4, 2025 | 20.56 | 21.16 | 20.54 | 21.14 | 21.14 | 2.92% | 1,015,599 |
| Aug 1, 2025 | 21.02 | 21.04 | 20.06 | 20.54 | 20.54 | -4.02% | 2,751,199 |
| Jul 31, 2025 | 21.28 | 21.50 | 21.18 | 21.40 | 21.40 | 0.85% | 660,764 |
| Jul 30, 2025 | 21.46 | 21.56 | 21.22 | 21.22 | 21.22 | -1.39% | 430,910 |
| Jul 29, 2025 | 21.34 | 21.52 | 21.20 | 21.52 | 21.52 | 0.75% | 492,696 |
| Jul 28, 2025 | 21.74 | 21.80 | 21.22 | 21.36 | 21.36 | -1.57% | 403,844 |
| Jul 25, 2025 | 21.74 | 21.80 | 21.60 | 21.70 | 21.70 | - | 437,351 |
| Jul 24, 2025 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -0.82% | 730,697 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.74 | 21.88 | 21.88 | 0.18% | 628,783 |
| Jul 22, 2025 | 21.98 | 21.98 | 21.70 | 21.84 | 21.84 | -0.36% | 530,268 |