Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal
· Delayed Price · Currency is EUR 20.08
-0.04 (-0.20%)
At close: Dec 5, 2025
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.12 | 20.22 | 20.04 | 20.08 | 20.08 | -0.20% | 623,507 |
| Dec 4, 2025 | 20.26 | 20.40 | 20.10 | 20.12 | 20.12 | -1.18% | 800,674 |
| Dec 3, 2025 | 20.50 | 20.52 | 20.14 | 20.36 | 20.36 | -0.59% | 765,789 |
| Dec 2, 2025 | 20.62 | 20.66 | 20.38 | 20.48 | 20.48 | -0.39% | 769,599 |
| Dec 1, 2025 | 20.48 | 20.82 | 20.40 | 20.56 | 20.56 | 0.59% | 1,050,229 |
| Nov 28, 2025 | 20.92 | 20.92 | 20.34 | 20.44 | 20.44 | -2.39% | 1,044,230 |
| Nov 27, 2025 | 21.14 | 21.22 | 20.94 | 20.94 | 20.94 | -0.66% | 568,883 |
| Nov 26, 2025 | 21.46 | 21.50 | 21.08 | 21.08 | 21.08 | -1.13% | 827,281 |
| Nov 25, 2025 | 21.04 | 21.46 | 21.00 | 21.32 | 21.32 | 1.33% | 836,132 |
| Nov 24, 2025 | 21.82 | 21.84 | 21.04 | 21.04 | 21.04 | -2.41% | 1,416,407 |
| Nov 21, 2025 | 21.70 | 21.86 | 21.48 | 21.56 | 21.56 | -1.10% | 603,363 |
| Nov 20, 2025 | 21.72 | 21.86 | 21.50 | 21.80 | 21.80 | 1.21% | 601,412 |
| Nov 19, 2025 | 21.34 | 21.64 | 21.28 | 21.54 | 21.54 | 1.13% | 637,211 |
| Nov 18, 2025 | 21.64 | 21.66 | 21.28 | 21.30 | 21.30 | -1.57% | 495,230 |
| Nov 17, 2025 | 21.80 | 21.86 | 21.64 | 21.64 | 21.64 | -0.46% | 437,052 |
| Nov 14, 2025 | 22.12 | 22.18 | 21.70 | 21.74 | 21.74 | -2.07% | 530,558 |
| Nov 13, 2025 | 22.18 | 22.26 | 22.02 | 22.20 | 22.20 | 0.54% | 567,509 |
| Nov 12, 2025 | 21.92 | 22.18 | 21.80 | 22.08 | 22.08 | 0.55% | 526,573 |
| Nov 11, 2025 | 21.90 | 22.08 | 21.78 | 21.96 | 21.96 | 0.37% | 500,534 |
| Nov 10, 2025 | 21.68 | 21.92 | 21.64 | 21.88 | 21.88 | 1.02% | 579,550 |
| Nov 7, 2025 | 22.18 | 22.18 | 21.50 | 21.66 | 21.66 | -2.17% | 605,634 |
| Nov 6, 2025 | 22.04 | 22.16 | 22.00 | 22.14 | 22.14 | - | 664,268 |
| Nov 5, 2025 | 21.98 | 22.18 | 21.92 | 22.14 | 22.14 | 0.73% | 656,148 |
| Nov 4, 2025 | 22.20 | 22.24 | 21.74 | 21.98 | 21.98 | -1.26% | 946,243 |
| Nov 3, 2025 | 22.38 | 22.66 | 22.24 | 22.26 | 22.26 | -0.36% | 493,532 |
| Oct 31, 2025 | 22.36 | 22.46 | 22.14 | 22.34 | 22.34 | -0.36% | 998,625 |
| Oct 30, 2025 | 20.92 | 22.42 | 20.92 | 22.42 | 22.42 | 11.43% | 2,365,454 |
| Oct 29, 2025 | 20.36 | 20.50 | 20.04 | 20.12 | 20.12 | -1.47% | 1,064,202 |
| Oct 28, 2025 | 20.42 | 20.48 | 20.30 | 20.42 | 20.42 | - | 618,741 |
| Oct 27, 2025 | 20.20 | 20.42 | 20.18 | 20.42 | 20.42 | 0.99% | 715,780 |
| Oct 24, 2025 | 20.24 | 20.30 | 20.14 | 20.22 | 20.22 | -0.10% | 446,027 |
| Oct 23, 2025 | 20.30 | 20.56 | 20.20 | 20.24 | 20.24 | -0.49% | 691,914 |
| Oct 22, 2025 | 20.28 | 20.36 | 20.02 | 20.34 | 20.34 | 0.30% | 1,387,377 |
| Oct 21, 2025 | 20.56 | 20.58 | 20.26 | 20.28 | 20.28 | -1.27% | 950,321 |
| Oct 20, 2025 | 20.30 | 20.54 | 20.24 | 20.54 | 20.54 | 0.69% | 637,999 |
| Oct 17, 2025 | 20.66 | 20.68 | 20.40 | 20.40 | 20.40 | -1.64% | 916,369 |
| Oct 16, 2025 | 20.58 | 20.78 | 20.50 | 20.74 | 20.74 | 0.78% | 569,655 |
| Oct 15, 2025 | 20.70 | 20.78 | 20.38 | 20.58 | 20.58 | -0.39% | 830,747 |
| Oct 14, 2025 | 20.80 | 20.90 | 20.64 | 20.66 | 20.66 | -0.58% | 573,999 |
| Oct 13, 2025 | 20.80 | 20.82 | 20.64 | 20.78 | 20.78 | 0.39% | 434,419 |
| Oct 10, 2025 | 20.70 | 20.94 | 20.68 | 20.70 | 20.70 | 0.19% | 557,682 |
| Oct 9, 2025 | 20.74 | 20.84 | 20.60 | 20.66 | 20.66 | -0.67% | 844,164 |
| Oct 8, 2025 | 20.72 | 20.96 | 20.72 | 20.80 | 20.80 | 0.10% | 587,491 |
| Oct 7, 2025 | 20.78 | 21.02 | 20.68 | 20.78 | 20.78 | 0.29% | 939,193 |
| Oct 6, 2025 | 20.48 | 20.92 | 20.48 | 20.72 | 20.72 | 0.58% | 752,262 |
| Oct 3, 2025 | 20.50 | 20.92 | 20.48 | 20.60 | 20.60 | 0.29% | 1,443,945 |
| Oct 2, 2025 | 20.02 | 20.54 | 19.89 | 20.54 | 20.54 | 2.80% | 1,091,067 |
| Oct 1, 2025 | 20.56 | 20.64 | 19.92 | 19.98 | 19.98 | -3.48% | 1,651,583 |
| Sep 30, 2025 | 20.60 | 20.72 | 20.52 | 20.70 | 20.70 | 0.29% | 631,488 |
| Sep 29, 2025 | 20.42 | 20.64 | 20.38 | 20.64 | 20.64 | 1.38% | 524,264 |
| 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 |
| Jul 21, 2025 | 22.24 | 22.26 | 21.72 | 21.92 | 21.92 | -1.53% | 609,513 |