TipRanks
Go Ultimate55% OFF

Jeronimo Martins SGPS (JEM) Historical Prices

DE:JEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.0818.5518.0818.5518.55+2.26%4803.52
Oct 29, 202617.7018.2317.7018.1418.14+0.22%5904.49
Oct 28, 202618.3318.3318.1018.1018.10+1.40%30.02
Oct 27, 202617.8517.8517.8517.8517.85-2.62%00.00
Oct 26, 202618.2718.3318.2718.3318.33+0.71%200.14
Oct 23, 202618.2018.2018.2018.2018.20-0.38%00.00
Oct 22, 202617.9818.2717.9818.2718.27+0.66%2721.99
Oct 21, 202618.1518.1518.1518.1518.15-0.66%00.00
Oct 20, 202618.2718.2718.2718.2718.27-0.98%00.00
Oct 19, 202618.0918.4918.0918.4518.45+4.18%1501.02
Oct 16, 202617.7117.7117.7117.7117.71+3.57%00.00
Oct 15, 202617.1017.1017.1017.1017.10-1.55%00.00
Oct 14, 202617.1617.3717.1617.3717.37+2.72%3001.99
Oct 13, 202616.9116.9116.9116.9116.91+0.00%00.00
Oct 12, 202616.9116.9116.9116.9116.91-1.34%00.00
Oct 09, 202617.1417.1417.1417.1417.14+2.82%00.00
Oct 08, 202616.6716.6716.6716.6716.67-1.54%00.00
Oct 07, 202616.6716.9316.6716.9316.93+1.38%200.11
Oct 06, 202616.7016.7016.7016.7016.70-1.88%00.00
Oct 05, 202616.9517.0216.9517.0217.02-1.33%2051.09
Oct 02, 202617.5217.5217.1717.2517.25-2.82%5002.78
Oct 01, 202617.7517.7517.7517.7517.75-2.31%00.00
Sep 30, 202617.8118.1717.8118.1718.17+0.17%1,0005.59
Sep 29, 202617.9318.1417.9318.1418.14+2.89%190.11
Sep 28, 202617.6317.6317.6317.6317.63-0.28%00.00
Sep 25, 202617.6817.6817.6817.6817.68-0.67%00.00
Sep 24, 202617.8017.8017.8017.8017.80-2.41%00.00
Sep 23, 202618.2418.2418.2418.2418.24-1.57%420.21
Sep 22, 202618.0518.5318.0518.5318.53+5.58%20.01
Sep 21, 202617.5517.5517.5517.5517.55-2.28%00.00
Sep 18, 202617.9017.9617.9017.9617.96+1.53%1500.77
Sep 17, 202617.6917.6917.6917.6917.69-0.73%00.00
Sep 16, 202617.6217.8217.6217.8217.82-0.22%540.24
Sep 15, 202617.8617.8617.8617.8617.86+0.79%650.29
Sep 14, 202617.7217.7217.7217.7217.72+0.23%820.36
Sep 11, 202617.6817.6817.6817.6817.68-1.61%00.00
Sep 10, 202617.9717.9717.9717.9717.97-1.26%00.00
Sep 09, 202618.2018.2018.2018.2018.20+1.73%00.00
Sep 08, 202617.8917.8917.8917.8917.89-1.00%00.00
Sep 07, 202618.0718.0718.0718.0718.07-0.33%00.00
Sep 04, 202617.8518.1917.8518.1318.13+1.23%3,60021.30
Sep 03, 202617.9117.9117.9117.9117.91+0.11%00.00
Sep 02, 202617.8917.8917.8917.8917.89+0.28%00.00
Sep 01, 202617.8417.8417.8417.8417.84+0.28%00.00
Aug 31, 202617.7917.7917.7917.7917.79-0.34%00.00
Aug 28, 202617.8517.8517.8517.8517.85-1.11%00.00
Aug 27, 202617.9518.0517.9518.0518.05+0.00%320.18
Aug 26, 202618.0518.0518.0518.0518.05+1.58%00.00
Aug 25, 202617.7717.7717.7717.7717.77+2.30%00.00
Aug 24, 202617.3717.3717.3717.3717.37+3.83%00.00