The J. M. Smucker Company (BIT:1SJM)
Italy
· Delayed Price · Currency is EUR 86.18
+0.22 (0.26%)
At close: Dec 5, 2025
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.26% | - |
| Dec 4, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.69% | - |
| Dec 3, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -1.03% | - |
| Dec 2, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.51% | - |
| Dec 1, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.46% | - |
| Nov 28, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -3.59% | - |
| Nov 27, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 4.56% | - |
| Nov 26, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 2.88% | - |
| Nov 25, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -3.64% | - |
| Nov 24, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -2.08% | - |
| Nov 21, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 1.61% | - |
| Nov 20, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.48% | - |
| Nov 19, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -1.73% | - |
| Nov 18, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.62% | - |
| Nov 17, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.47% | - |
| Nov 14, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -2.11% | - |
| Nov 13, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.04% | - |
| Nov 12, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.83% | - |
| Nov 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.97% | - |
| Nov 10, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.26% | - |
| Nov 7, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.28% | - |
| Nov 6, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 1.73% | - |
| Nov 5, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.31% | - |
| Nov 4, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.60% | - |
| Nov 3, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -1.42% | - |
| Oct 31, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 1.92% | - |
| Oct 30, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.42% | - |
| Oct 29, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -3.15% | - |
| Oct 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -1.03% | - |
| Oct 27, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 2.98% | - |
| Oct 24, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - | - |
| Oct 23, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -2.66% | - |
| Oct 22, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 0.20% | - |
| Oct 21, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.20% | - |
| Oct 20, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 0.20% | - |
| Oct 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.22% | - |
| Oct 16, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 2.53% | - |
| Oct 15, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.85% | - |
| Oct 14, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -1.16% | - |
| Oct 13, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.35% | - |
| Oct 10, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.81% | - |
| Oct 9, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.07% | - |
| Oct 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.76% | - |
| Oct 7, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.48% | - |
| Oct 6, 2025 | 91.32 | 91.32 | 91.32 | 92.14 | 92.14 | 0.81% | 113 |
| Oct 3, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.13% | - |
| Oct 2, 2025 | 93.40 | 93.40 | 93.40 | 92.44 | 92.44 | -0.45% | 113 |
| Oct 1, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 0.63% | - |
| Sep 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.33% | - |
| Sep 29, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.41% | - |
| Sep 26, 2025 | 93.48 | 93.48 | 93.48 | 93.30 | 93.30 | -0.45% | 1 |
| Sep 25, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.30% | - |
| Sep 24, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 2.52% | - |
| Sep 23, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -1.15% | - |
| Sep 22, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.33% | - |
| Sep 19, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 4.01% | - |
| Sep 18, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.56% | - |
| Sep 17, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 2.05% | - |
| Sep 16, 2025 | 89.04 | 89.04 | 89.04 | 87.96 | 87.96 | -0.99% | 3 |
| Sep 15, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -4.21% | - |
| Sep 12, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -1.88% | - |
| Sep 11, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 2.05% | - |
| Sep 10, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | -1.97% | - |
| Sep 9, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 0.02% | - |
| Sep 8, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -1.71% | - |
| Sep 5, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -0.06% | - |
| Sep 4, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 0.75% | - |
| Sep 3, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 2.78% | - |
| Sep 2, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.81% | - |
| Sep 1, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - | - |
| Aug 29, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 4.07% | - |
| Aug 28, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.99% | 1 |
| Aug 27, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | -3.77% | - |
| Aug 26, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.96% | - |
| Aug 25, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -2.26% | - |
| Aug 22, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 0.12% | - |
| Aug 21, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 0.91% | - |
| Aug 20, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.86% | - |
| Aug 19, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.61% | - |
| Aug 18, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -0.90% | - |
| Aug 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 13, 2025 | 95.06 | 95.06 | 95.06 | 96.00 | 95.06 | 0.48% | - |
| Aug 12, 2025 | 94.61 | 94.61 | 94.61 | 95.54 | 94.61 | 0.10% | - |
| Aug 11, 2025 | 94.51 | 94.51 | 94.51 | 95.44 | 94.51 | 0.59% | - |
| Aug 8, 2025 | 93.95 | 93.95 | 93.95 | 94.88 | 93.95 | 1.13% | - |
| Aug 7, 2025 | 92.90 | 92.90 | 92.90 | 93.82 | 92.90 | -0.55% | - |
| Aug 6, 2025 | 93.42 | 93.42 | 93.42 | 94.34 | 93.42 | -0.72% | - |
| Aug 5, 2025 | 94.09 | 94.09 | 94.09 | 95.02 | 94.09 | 0.06% | - |
| Aug 4, 2025 | 94.03 | 94.03 | 94.03 | 94.96 | 94.03 | 1.11% | - |
| Aug 1, 2025 | 93.00 | 93.00 | 93.00 | 93.92 | 93.00 | -0.32% | - |
| Jul 31, 2025 | 93.30 | 93.30 | 93.30 | 94.22 | 93.30 | -2.46% | - |
| Jul 30, 2025 | 95.66 | 95.66 | 95.66 | 96.60 | 95.66 | -0.19% | - |
| Jul 29, 2025 | 95.83 | 95.83 | 95.83 | 96.78 | 95.83 | 2.76% | - |
| Jul 28, 2025 | 93.26 | 93.26 | 93.26 | 94.18 | 93.26 | 2.33% | - |
| Jul 25, 2025 | 91.14 | 91.14 | 91.14 | 92.04 | 91.14 | -1.14% | - |
| Jul 24, 2025 | 92.19 | 92.19 | 92.19 | 93.10 | 92.19 | 0.04% | - |
| Jul 23, 2025 | 92.15 | 92.15 | 92.15 | 93.06 | 92.15 | 0.78% | - |
| Jul 22, 2025 | 91.44 | 91.44 | 91.44 | 92.34 | 91.44 | 2.49% | - |
| Jul 21, 2025 | 89.22 | 89.22 | 89.22 | 90.10 | 89.22 | -2.28% | - |
| Jul 18, 2025 | 91.30 | 91.30 | 91.30 | 92.20 | 91.30 | -0.75% | - |