Jeronimo Martins, SGPS S.A. JMT
EURONEXT · Portugal · Retail Trade
€17.62-0.31 (-1.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.62 | -1.73% | €17.85 | €17.94 | €17.61 | 2.30M |
| 2026-09-30 | €17.93 | -0.39% | €18.15 | €18.21 | €17.93 | 1.52M |
| 2026-09-29 | €18.00 | -0.66% | €18.06 | €18.15 | €17.88 | 1.51M |
| 2026-09-28 | €18.12 | +1.29% | €17.98 | €18.21 | €17.96 | 1.10M |
| 2026-09-25 | €17.89 | +0.22% | €17.83 | €17.95 | €17.69 | 1.40M |
| 2026-09-24 | €17.85 | -0.67% | €17.97 | €18.24 | €17.85 | 1.34M |
| 2026-09-23 | €17.97 | -1.80% | €18.28 | €18.36 | €17.97 | 1.22M |
| 2026-09-22 | €18.30 | +2.29% | €18.24 | €18.58 | €18.13 | 2.45M |
| 2026-09-21 | €17.89 | +1.30% | €17.82 | €18.03 | €17.63 | 978.34K |
| 2026-09-18 | €17.66 | -2.21% | €18.16 | €18.16 | €17.66 | 4.63M |
| 2026-09-17 | €18.06 | +0.95% | €17.94 | €18.16 | €17.84 | 1.32M |
| 2026-09-16 | €17.89 | +0.56% | €17.61 | €17.92 | €17.56 | 1.00M |
| 2026-09-15 | €17.79 | +0.74% | €17.52 | €17.81 | €17.41 | 910.41K |
| 2026-09-14 | €17.66 | -1.45% | €17.92 | €18.06 | €17.57 | 1.12M |
| 2026-09-11 | €17.92 | +0.73% | €17.80 | €17.97 | €17.70 | 914.92K |
| 2026-09-10 | €17.79 | -2.20% | €18.10 | €18.19 | €17.79 | 1.70M |
| 2026-09-09 | €18.19 | -1.25% | €18.23 | €18.35 | €18.08 | 1.33M |
| 2026-09-08 | €18.42 | +1.71% | €18.10 | €18.54 | €18.10 | 1.30M |
| 2026-09-07 | €18.11 | -0.66% | €18.17 | €18.17 | €18.06 | 747.11K |
| 2026-09-04 | €18.23 | +1.22% | €18.07 | €18.34 | €18.00 | 1.19M |
| 2026-09-03 | €18.01 | -0.83% | €18.10 | €18.18 | €17.92 | 1.03M |
| 2026-09-02 | €18.16 | +0.28% | €18.09 | €18.28 | €18.07 | 1.41M |
| 2026-09-01 | €18.11 | +0.61% | €17.96 | €18.24 | €17.95 | 1.31M |
| 2026-08-31 | €18.00 | +0.17% | €17.99 | €18.18 | €17.98 | 1.44M |
| 2026-08-28 | €17.97 | -0.17% | €18.03 | €18.14 | €17.93 | 1.06M |
| 2026-08-27 | €18.00 | -0.88% | €18.14 | €18.14 | €17.98 | 1.26M |
| 2026-08-26 | €18.16 | -0.27% | €18.30 | €18.33 | €18.13 | 1.21M |
| 2026-08-25 | €18.21 | +0.72% | €18.08 | €18.27 | €17.94 | 1.71M |
| 2026-08-24 | €18.08 | +3.08% | €17.65 | €18.08 | €17.57 | 1.46M |
| 2026-08-21 | €17.54 | +3.24% | €17.04 | €17.55 | €17.00 | 2.02M |
| 2026-08-20 | €16.99 | -1.11% | €17.22 | €17.22 | €16.77 | 1.52M |
| 2026-08-19 | €17.18 | +0.59% | €17.20 | €17.26 | €17.07 | 972.44K |
| 2026-08-18 | €17.08 | +0.83% | €16.98 | €17.20 | €16.94 | 1.53M |
| 2026-08-17 | €16.94 | -1.57% | €17.17 | €17.23 | €16.94 | 1.24M |
| 2026-08-14 | €17.21 | +0.06% | €17.25 | €17.30 | €17.14 | 1.03M |
| 2026-08-13 | €17.20 | -0.06% | €17.29 | €17.42 | €17.20 | 1.34M |
| 2026-08-12 | €17.21 | +0.53% | €17.16 | €17.21 | €17.03 | 1.20M |
| 2026-08-11 | €17.12 | -1.15% | €17.30 | €17.37 | €17.12 | 1.20M |
| 2026-08-10 | €17.32 | -0.97% | €17.45 | €17.56 | €17.26 | 781.45K |
| 2026-08-07 | €17.49 | +0.87% | €17.41 | €17.62 | €17.36 | 952.34K |
| 2026-08-06 | €17.34 | -0.06% | €17.44 | €17.52 | €17.26 | 1.34M |
| 2026-08-05 | €17.35 | -0.52% | €17.46 | €17.50 | €17.34 | 1.02M |
| 2026-08-04 | €17.44 | -1.02% | €17.60 | €17.61 | €17.36 | 1.04M |
| 2026-08-03 | €17.62 | +1.50% | €17.36 | €17.92 | €17.31 | 1.58M |
| 2026-07-31 | €17.36 | -1.20% | €17.66 | €17.67 | €17.18 | 1.72M |
| 2026-07-30 | €17.57 | +0.46% | €17.90 | €18.60 | €17.57 | 2.82M |
| 2026-07-29 | €17.49 | +0.81% | €17.47 | €17.49 | €17.21 | 1.27M |
| 2026-07-28 | €17.35 | +2.60% | €17.07 | €17.45 | €17.04 | 1.74M |
| 2026-07-27 | €16.91 | +0.59% | €16.92 | €16.94 | €16.72 | 787.34K |
| 2026-07-24 | €16.81 | 0.00% | €16.80 | €16.98 | €16.73 | 1.22M |
| 2026-07-23 | €16.81 | -1.47% | €17.07 | €17.12 | €16.79 | 1.58M |
| 2026-07-22 | €17.06 | +3.52% | €16.60 | €17.21 | €16.52 | 2.33M |
| 2026-07-21 | €16.48 | -1.14% | €16.64 | €16.69 | €16.48 | 1.27M |
| 2026-07-20 | €16.67 | -1.01% | €16.71 | €16.84 | €16.62 | 736.20K |
| 2026-07-17 | €16.84 | +2.12% | €16.54 | €16.89 | €16.52 | 1.72M |
| 2026-07-16 | €16.49 | +1.66% | €16.22 | €16.57 | €16.16 | 1.71M |
| 2026-07-15 | €16.22 | -1.34% | €16.36 | €16.36 | €16.18 | 1.04M |
| 2026-07-14 | €16.44 | -0.12% | €16.30 | €16.55 | €16.21 | 1.47M |
| 2026-07-13 | €16.46 | +0.49% | €16.37 | €16.46 | €16.30 | 918.39K |
| 2026-07-10 | €16.38 | -0.55% | €16.44 | €16.45 | €16.17 | 1.55M |
| 2026-07-09 | €16.47 | +1.79% | €16.20 | €16.53 | €16.11 | 1.34M |
| 2026-07-08 | €16.18 | -4.37% | €16.71 | €16.76 | €16.14 | 2.60M |
| 2026-07-07 | €16.92 | +3.55% | €16.58 | €16.99 | €16.54 | 2.25M |
| 2026-07-06 | €16.34 | -1.57% | €16.69 | €16.70 | €16.28 | 1.35M |
| 2026-07-03 | €16.60 | -1.37% | €16.66 | €16.70 | €16.28 | 2.07M |
| 2026-07-02 | €16.83 | +0.72% | €16.74 | €17.03 | €16.52 | 1.93M |
| 2026-07-01 | €16.71 | -0.30% | €16.80 | €16.80 | €16.55 | 1.41M |
| 2026-06-30 | €16.76 | -3.68% | €17.37 | €17.37 | €16.62 | 3.01M |
| 2026-06-29 | €17.40 | +0.93% | €17.33 | €17.40 | €17.19 | 681.30K |
| 2026-06-26 | €17.24 | -0.86% | €17.45 | €17.56 | €17.23 | 1.53M |
| 2026-06-25 | €17.39 | -0.63% | €17.51 | €17.59 | €17.39 | 1.05M |
| 2026-06-24 | €17.50 | +0.17% | €17.53 | €17.55 | €17.34 | 876.61K |
| 2026-06-23 | €17.47 | +1.45% | €17.25 | €17.52 | €17.24 | 1.27M |
| 2026-06-22 | €17.22 | -1.09% | €17.45 | €17.46 | €17.16 | 1.62M |
| 2026-06-19 | €17.41 | +0.12% | €17.44 | €17.54 | €17.31 | 2.26M |
| 2026-06-18 | €17.39 | -1.64% | €17.61 | €17.63 | €17.15 | 1.97M |
| 2026-06-17 | €17.68 | +0.06% | €17.63 | €17.84 | €17.54 | 1.64M |
| 2026-06-16 | €17.67 | +0.06% | €17.73 | €17.73 | €17.44 | 1.49M |
| 2026-06-15 | €17.66 | -0.56% | €17.91 | €17.91 | €17.66 | 948.14K |
| 2026-06-12 | €17.76 | +0.45% | €17.85 | €17.86 | €17.62 | 1.31M |
| 2026-06-11 | €17.68 | -0.11% | €17.68 | €17.91 | €17.60 | 1.09M |
| 2026-06-10 | €17.70 | -0.67% | €17.86 | €17.90 | €17.58 | 1.14M |
| 2026-06-09 | €17.82 | +1.42% | €17.62 | €17.88 | €17.53 | 1.47M |
| 2026-06-08 | €17.57 | -0.85% | €17.72 | €17.75 | €17.54 | 950.60K |
| 2026-06-05 | €17.72 | +0.06% | €17.70 | €17.91 | €17.69 | 1.16M |
| 2026-06-04 | €17.71 | -0.56% | €17.85 | €18.00 | €17.68 | 1.36M |
| 2026-06-03 | €17.81 | +0.39% | €17.74 | €17.94 | €17.71 | 793.20K |
| 2026-06-02 | €17.74 | -0.84% | €17.94 | €17.95 | €17.68 | 1.11M |
| 2026-06-01 | €17.89 | -1.49% | €18.40 | €18.40 | €17.88 | 1.55M |
| 2026-05-29 | €18.16 | -0.82% | €18.46 | €18.54 | €18.16 | 3.17M |