Skip to main content
Jerónimo Martins, SGPS, S.A. (ELI:JMT)
Portugal flag Portugal · Delayed Price · Currency is EUR
20.38
-0.02 (-0.10%)
Apr 28, 2026, 4:35 PM WET

Jerónimo Martins, SGPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3620.5020.3020.3820.38-0.10%783,803
Apr 27, 202620.5220.5220.3220.4020.40-0.49%589,036
Apr 24, 202620.6220.7220.4820.5020.50-0.97%529,987
Apr 23, 202620.6020.7020.3020.7020.700.39%584,437
Apr 22, 202620.6420.6820.4620.6220.62-605,317
Apr 21, 202621.1621.1620.5220.6220.62-2.46%1,087,068
Apr 20, 202621.2221.2821.0421.1421.14-0.47%334,765
Apr 17, 202621.1021.2420.9621.2421.241.24%476,074
Apr 16, 202621.1421.3820.9820.9820.98-0.38%869,154
Apr 15, 202621.2021.3621.0021.0621.06-0.38%682,363
Apr 14, 202621.1021.3021.0221.1421.140.19%714,821
Apr 13, 202620.8421.1020.8221.1021.101.25%612,850
Apr 10, 202620.9021.1020.8220.8420.84-0.10%763,709
Apr 9, 202620.9821.0020.7420.8620.86-0.67%641,992
Apr 8, 202621.0021.1820.8421.0021.002.34%1,052,389
Apr 7, 202620.9421.0620.5220.5220.52-1.06%800,549
Apr 2, 202620.5420.8620.2620.7420.74-1.05%995,443
Apr 1, 202620.6021.0020.5820.9620.961.95%931,889
Mar 31, 202620.4620.6020.4020.5620.561.18%872,877
Mar 30, 202620.2420.3820.0420.3220.320.59%965,530
Mar 27, 202620.9821.0020.0020.2020.20-3.35%1,547,066
Mar 26, 202620.3220.9020.3220.9020.902.15%1,126,566
Mar 25, 202620.3020.4620.0820.4620.461.49%1,010,314
Mar 24, 202620.0420.3019.9520.1620.161.00%844,973
Mar 23, 202620.0020.2619.6419.9619.96-1.09%931,783
Mar 20, 202620.0420.6820.0420.1820.181.10%1,297,313
Mar 19, 202621.4021.4219.6919.9619.96-7.34%2,189,437
Mar 18, 202621.8821.9621.4821.5421.54-1.55%868,545
Mar 17, 202622.5422.6821.8821.8821.88-2.58%1,100,729
Mar 16, 202622.3422.5422.3222.4622.460.63%700,633
Mar 13, 202622.1222.4021.9622.3222.320.63%720,631
Mar 12, 202621.5822.1821.5222.1822.182.69%769,802
Mar 11, 202621.5021.6021.3421.6021.600.56%661,329
Mar 10, 202621.5221.5821.2221.4821.480.47%803,123
Mar 9, 202621.1221.5221.0221.3821.380.47%659,685
Mar 6, 202621.5621.6021.1421.2821.28-0.09%1,058,493
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