Skip to main content
Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal flag Portugal · Delayed Price · Currency is EUR
21.32
+0.02 (0.09%)
Mar 6, 2026, 1:02 PM WET

Jerónimo Martins, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5621.6021.5221.56-1.22%95,693
Mar 5, 202621.4021.7621.2821.3021.30-0.28%478,850
Mar 4, 202621.5221.7421.3621.3621.36-0.09%531,808
Mar 3, 202621.9022.0021.3621.3821.38-3.17%839,076
Mar 2, 202621.9822.2421.7822.0822.08-0.81%772,223
Feb 27, 202622.1022.2821.9222.2622.260.82%1,597,486
Feb 26, 202621.8422.0821.8022.0822.080.73%596,026
Feb 25, 202622.1822.1821.7821.9221.92-0.72%445,837
Feb 24, 202622.1222.4222.0622.0822.08-0.09%649,593
Feb 23, 202621.1822.1221.1622.1022.104.15%1,048,309
Feb 20, 202621.0821.4221.0621.2221.220.57%686,344
Feb 19, 202621.0621.2821.0221.1021.10-586,098
Feb 18, 202621.3221.3621.0821.1021.10-1.22%708,578
Feb 17, 202621.2621.5821.2021.3621.360.09%457,412
Feb 16, 202621.2821.4821.2221.3421.340.47%399,419
Feb 13, 202621.0421.3820.9821.2421.240.85%711,710
Feb 12, 202620.9821.0820.7821.0621.060.57%641,865
Feb 11, 202620.6020.9420.5620.9420.941.85%1,135,125
Feb 10, 202620.5220.5620.3620.5620.560.49%633,813
Feb 9, 202620.4820.5220.2420.4620.460.29%650,607
Feb 6, 202620.3220.4019.8720.4020.400.49%1,070,261
Feb 5, 202620.8220.8220.3020.3020.30-2.31%857,560
Feb 4, 202620.1620.8420.1420.7820.783.28%1,162,837
Feb 3, 202620.2020.2220.0620.1220.12-0.10%928,798
Feb 2, 202620.1620.2219.9820.1420.141.16%909,347
Jan 30, 202620.1020.1819.9119.9119.91-1.04%1,068,028
Jan 29, 202620.4820.4820.0620.1220.12-1.18%1,005,887
Jan 28, 202620.4220.4420.3020.3620.36-0.20%569,089
Jan 27, 202620.2420.4020.1220.4020.400.79%912,788
Jan 26, 202620.3020.3620.0620.2420.240.10%710,184
Jan 23, 202620.7020.7220.1620.2220.22-1.94%1,015,981
Jan 22, 202620.6020.7620.5820.6220.621.08%1,081,919
Jan 21, 202620.3620.4620.2220.4020.400.29%717,773
Jan 20, 202620.3820.4820.2020.3420.34-0.10%666,054
Jan 19, 202620.5620.6420.3420.3620.36-1.07%631,828
Jan 16, 202620.6020.6620.3620.5820.58-853,020
Jan 15, 202620.1620.5820.1020.5820.581.98%1,878,757
Jan 14, 202621.0621.0819.9620.1820.18-3.81%2,086,668
Jan 13, 202621.1221.1820.8620.9820.98-0.66%890,598
Jan 12, 202621.1621.2421.0621.1221.120.28%743,981
Jan 9, 202620.9421.1020.9021.0621.060.48%657,900
Jan 8, 202620.8621.0020.7220.9620.960.48%663,301
Jan 7, 202621.1021.2420.7620.8620.86-1.23%1,258,748
Jan 6, 202620.8021.3620.6821.1221.121.73%1,159,480
Jan 5, 202620.4020.7620.2620.7620.761.76%726,676
Jan 2, 202620.3820.4420.2420.4020.400.69%417,792
Dec 31, 202520.3220.3220.2420.2620.26-0.10%180,396
Dec 30, 202520.1220.3020.1020.2820.280.30%476,391
Dec 29, 202520.0220.2219.9820.2220.220.70%517,784
Dec 24, 202520.1820.1819.9820.0820.08-146,586
Dec 23, 202520.2820.3020.0820.0820.08-0.79%307,106
Dec 22, 202520.2020.2820.0620.2420.24-0.10%529,658
Dec 19, 202520.1820.3420.1420.2620.26-0.20%1,224,566
Dec 18, 202520.3220.3620.1420.3020.301.00%732,563
Dec 17, 202519.9520.1019.8620.1020.100.75%632,384
Dec 16, 202519.9820.0819.9519.9519.95-0.25%775,374
Dec 15, 202519.8520.0219.7520.0020.001.16%614,152
Dec 12, 202519.7819.8219.6619.7719.770.05%719,586
Dec 11, 202519.9119.9819.6119.7619.76-0.50%636,504
Dec 10, 202519.9020.0219.7719.8619.86-0.80%590,287
Dec 9, 202520.0420.2419.8620.0220.020.25%848,723
Dec 8, 202520.0020.1619.9719.9719.97-0.55%617,714
Dec 5, 202520.1220.2220.0420.0820.08-0.20%623,507
Dec 4, 202520.2620.4020.1020.1220.12-1.18%800,674
Dec 3, 202520.5020.5220.1420.3620.36-0.59%765,789
Dec 2, 202520.6220.6620.3820.4820.48-0.39%769,599
Dec 1, 202520.4820.8220.4020.5620.560.59%1,050,229
Nov 28, 202520.9220.9220.3420.4420.44-2.39%1,044,230
Nov 27, 202521.1421.2220.9420.9420.94-0.66%568,883
Nov 26, 202521.4621.5021.0821.0821.08-1.13%827,281
Nov 25, 202521.0421.4621.0021.3221.321.33%836,132
Nov 24, 202521.8221.8421.0421.0421.04-2.41%1,416,407
Nov 21, 202521.7021.8621.4821.5621.56-1.10%603,363
Nov 20, 202521.7221.8621.5021.8021.801.21%601,412
Nov 19, 202521.3421.6421.2821.5421.541.13%637,211
Nov 18, 202521.6421.6621.2821.3021.30-1.57%495,230
Nov 17, 202521.8021.8621.6421.6421.64-0.46%437,052
Nov 14, 202522.1222.1821.7021.7421.74-2.07%530,558
Nov 13, 202522.1822.2622.0222.2022.200.54%567,509
Nov 12, 202521.9222.1821.8022.0822.080.55%526,573
Nov 11, 202521.9022.0821.7821.9621.960.37%500,534
Nov 10, 202521.6821.9221.6421.8821.881.02%579,550
Nov 7, 202522.1822.1821.5021.6621.66-2.17%605,634
Nov 6, 202522.0422.1622.0022.1422.14-664,268
Nov 5, 202521.9822.1821.9222.1422.140.73%656,148
Nov 4, 202522.2022.2421.7421.9821.98-1.26%946,243
Nov 3, 202522.3822.6622.2422.2622.26-0.36%493,532
Oct 31, 202522.3622.4622.1422.3422.34-0.36%998,625
Oct 30, 202520.9222.4220.9222.4222.4211.43%2,365,454
Oct 29, 202520.3620.5020.0420.1220.12-1.47%1,064,202
Oct 28, 202520.4220.4820.3020.4220.42-618,741
Oct 27, 202520.2020.4220.1820.4220.420.99%715,780
Oct 24, 202520.2420.3020.1420.2220.22-0.10%446,027
Oct 23, 202520.3020.5620.2020.2420.24-0.49%691,914
Oct 22, 202520.2820.3620.0220.3420.340.30%1,387,377
Oct 21, 202520.5620.5820.2620.2820.28-1.27%950,321
Oct 20, 202520.3020.5420.2420.5420.540.69%637,999
Oct 17, 202520.6620.6820.4020.4020.40-1.64%916,369
Oct 16, 202520.5820.7820.5020.7420.740.78%569,655
Oct 15, 202520.7020.7820.3820.5820.58-0.39%830,747