Jerónimo Martins, SGPS, S.A. (FRA:JEM)
Germany
· Delayed Price · Currency is EUR 20.08
-0.08 (-0.40%)
Last updated: Dec 5, 2025, 10:56 AM CET
Jerónimo Martins, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | -1.56% | 350 |
| Dec 3, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 0.99% | 20 |
| Dec 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.71% | - |
| Dec 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -4.59% | - |
| Nov 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% | - |
| Nov 27, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -2.15% | - |
| Nov 26, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% | - |
| Nov 25, 2025 | 21.04 | 21.28 | 21.04 | 21.28 | 21.28 | -1.48% | 100 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Nov 21, 2025 | 21.42 | 21.70 | 21.42 | 21.70 | 21.70 | 0.93% | 8 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.03% | - |
| Nov 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.57% | - |
| Nov 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% | 4 |
| Nov 17, 2025 | 21.56 | 21.78 | 21.56 | 21.78 | 21.78 | -0.73% | 11 |
| Nov 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.90% | - |
| Nov 13, 2025 | 22.06 | 22.14 | 22.04 | 22.14 | 22.14 | 1.19% | 21 |
| Nov 12, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.83% | - |
| Nov 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% | - |
| Nov 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.91% | - |
| Nov 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.91% | - |
| Nov 6, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.28% | - |
| Nov 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Nov 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.71% | - |
| Nov 3, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% | - |
| Oct 31, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3.36% | - |
| Oct 30, 2025 | 20.32 | 21.40 | 20.32 | 21.40 | 21.40 | 4.59% | 50 |
| Oct 29, 2025 | 20.20 | 20.46 | 20.20 | 20.46 | 20.46 | 0.89% | 60 |
| Oct 28, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% | - |
| Oct 27, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% | - |
| Oct 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% | - |
| Oct 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% | - |
| Oct 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.47% | - |
| Oct 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.64% | - |
| Oct 20, 2025 | 20.76 | 20.76 | 20.70 | 20.70 | 20.70 | 1.17% | 75 |
| Oct 17, 2025 | 20.42 | 20.58 | 20.42 | 20.46 | 20.46 | 0.49% | 160 |
| Oct 16, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.78% | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | -0.68% | 52 |
| Oct 14, 2025 | 20.78 | 20.78 | 20.66 | 20.66 | 20.66 | -0.86% | 273 |
| Oct 13, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.17% | - |
| Oct 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.87% | - |
| Oct 9, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.66% | - |
| Oct 8, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.97% | - |
| Oct 7, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.98% | - |
| Oct 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.79% | - |
| Oct 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.10% | - |
| Oct 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% | 97 |
| Oct 1, 2025 | 20.62 | 20.62 | 20.08 | 20.08 | 20.08 | -2.71% | 104 |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.38% | 5 |
| Sep 29, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.49% | - |
| Sep 26, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% | - |
| Sep 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.16% | - |
| Sep 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% | - |
| Sep 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.24% | - |
| Sep 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.78% | - |
| Sep 19, 2025 | 21.34 | 21.34 | 21.30 | 21.30 | 21.30 | 0.09% | 523 |
| Sep 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% | - |
| Sep 17, 2025 | 21.24 | 21.36 | 21.24 | 21.36 | 21.36 | -0.65% | 981 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.01% | - |
| Sep 15, 2025 | 21.76 | 21.76 | 21.62 | 21.72 | 21.72 | -0.37% | 980 |
| Sep 12, 2025 | 21.62 | 21.80 | 21.62 | 21.80 | 21.80 | 0.83% | 70 |
| Sep 11, 2025 | 21.50 | 21.62 | 21.50 | 21.62 | 21.62 | - | 25 |
| Sep 10, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% | - |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.64% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.37% | - |
| Sep 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.07% | - |
| Sep 4, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.66% | - |
| Sep 3, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% | - |
| Sep 2, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.84% | 139 |
| Sep 1, 2025 | 21.14 | 21.32 | 21.14 | 21.32 | 21.32 | 2.30% | 139 |
| Aug 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% | - |
| Aug 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.86% | - |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% | - |
| Aug 26, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% | - |
| Aug 25, 2025 | 21.00 | 21.00 | 20.88 | 20.88 | 20.88 | -1.88% | 37 |
| Aug 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% | - |
| Aug 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.95% | - |
| Aug 20, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.85% | - |
| Aug 19, 2025 | 20.88 | 21.22 | 20.88 | 21.22 | 21.22 | 2.31% | 21 |
| Aug 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - | - |
| Aug 15, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.29% | - |
| Aug 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.19% | - |
| Aug 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% | - |
| Aug 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.05% | - |
| Aug 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.14% | - |
| Aug 8, 2025 | 21.00 | 21.14 | 21.00 | 21.12 | 21.12 | -0.28% | 250 |
| Aug 7, 2025 | 21.16 | 21.18 | 21.16 | 21.18 | 21.18 | -0.19% | 1 |
| Aug 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.34% | - |
| Aug 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.51% | - |
| Aug 4, 2025 | 20.60 | 21.26 | 20.60 | 21.26 | 21.26 | 4.32% | 500 |
| Aug 1, 2025 | 21.24 | 21.24 | 20.38 | 20.38 | 20.38 | -5.12% | 10 |
| Jul 31, 2025 | 21.22 | 21.48 | 21.22 | 21.48 | 21.48 | 0.47% | 23 |
| Jul 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.56% | - |
| Jul 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.56% | - |
| Jul 28, 2025 | 21.72 | 21.72 | 21.38 | 21.38 | 21.38 | -1.02% | 6 |
| Jul 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.19% | - |
| Jul 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.09% | - |
| Jul 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | 12 |
| Jul 22, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | -1.26% | 24 |
| Jul 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% | - |
| Jul 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.24% | - |