Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Jerónimo Martins, SGPS, S.A. (JRONY)

Compare

44.45

+0.29

+(0.66%)

As of March 4 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	44.16	44.16	44.16	44.45	44.45	100
Mar 3, 2025	43.26	43.87	43.22	43.22	43.22	1,800
Feb 28, 2025	43.11	43.29	42.66	42.82	42.82	20,600
Feb 27, 2025	42.71	42.71	42.64	42.64	42.64	16,000
Feb 26, 2025	42.85	42.85	42.68	42.68	42.68	800
Feb 25, 2025	43.11	43.25	42.77	43.25	43.25	1,300
Feb 24, 2025	43.02	43.02	42.77	42.77	42.77	2,900
Feb 21, 2025	41.56	41.95	41.56	41.95	41.95	2,400
Feb 20, 2025	41.92	42.24	41.92	42.24	42.24	1,300
Feb 19, 2025	41.37	41.76	41.37	41.63	41.63	5,200
Feb 18, 2025	41.59	41.95	41.59	41.90	41.90	2,000
Feb 14, 2025	41.09	41.56	41.09	41.50	41.50	3,600
Feb 13, 2025	39.93	40.19	39.93	40.18	40.18	3,300
Feb 12, 2025	40.37	40.72	40.37	40.72	40.72	3,200
Feb 11, 2025	40.48	40.90	40.48	40.83	40.83	3,200
Feb 10, 2025	40.56	40.62	40.37	40.61	40.61	7,900
Feb 7, 2025	40.79	40.83	40.28	40.28	40.28	15,200
Feb 6, 2025	40.31	40.31	40.16	40.26	40.26	4,900
Feb 5, 2025	40.40	40.75	40.38	40.75	40.75	9,700
Feb 4, 2025	40.05	40.31	39.97	40.31	40.31	4,300
Feb 3, 2025	39.15	39.42	39.01	39.10	39.10	5,100
Jan 31, 2025	39.55	39.65	39.41	39.54	39.54	3,600
Jan 30, 2025	40.33	40.48	40.14	40.37	40.37	1,800
Jan 29, 2025	40.19	40.19	40.19	40.19	40.19	1,100
Jan 28, 2025	40.24	40.24	39.98	39.99	39.99	5,100
Jan 27, 2025	40.10	40.21	39.62	40.15	40.15	8,700
Jan 24, 2025	39.32	39.42	39.24	39.24	39.24	8,300
Jan 23, 2025	39.42	39.57	39.31	39.44	39.44	4,300
Jan 22, 2025	39.58	39.64	39.45	39.56	39.56	10,900
Jan 21, 2025	39.48	39.93	39.48	39.69	39.69	42,100
Jan 17, 2025	39.17	39.28	39.00	39.23	39.23	16,700
Jan 16, 2025	37.87	38.17	37.74	38.17	38.17	13,200
Jan 15, 2025	38.27	38.47	38.01	38.43	38.43	60,200
Jan 14, 2025	37.85	37.94	37.01	37.85	37.85	88,800
Jan 13, 2025	37.39	37.63	37.30	37.63	37.63	23,700
Jan 10, 2025	37.59	37.68	37.43	37.47	37.47	16,100
Jan 8, 2025	37.96	37.96	37.51	37.79	37.79	8,400
Jan 7, 2025	38.68	39.38	38.68	38.97	38.97	37,600
Jan 6, 2025	38.55	38.67	38.32	38.49	38.49	21,000
Jan 3, 2025	38.54	38.88	38.47	38.59	38.59	10,700
Jan 2, 2025	38.48	38.48	38.09	38.27	38.27	6,400
Dec 31, 2024	38.08	38.08	37.86	38.08	38.08	14,800
Dec 30, 2024	37.98	38.05	37.56	37.85	37.85	29,800
Dec 27, 2024	38.07	38.07	37.84	37.86	37.86	15,800
Dec 26, 2024	38.09	38.09	37.91	38.00	38.00	18,000
Dec 24, 2024	37.86	38.04	37.74	37.81	37.81	27,700
Dec 23, 2024	37.50	37.77	37.34	37.66	37.66	13,100
Dec 20, 2024	37.70	37.92	37.51	37.66	37.66	33,400
Dec 19, 2024	38.09	38.17	37.74	37.83	37.83	14,200
Dec 18, 2024	38.56	38.56	37.44	37.52	37.52	8,200
Dec 17, 2024	38.76	38.91	38.66	38.73	38.73	8,100
Dec 16, 2024	38.81	39.04	38.76	38.79	38.79	24,500
Dec 13, 2024	39.10	39.50	38.86	39.20	39.20	46,500
Dec 12, 2024	39.30	39.33	39.07	39.28	39.28	4,900
Dec 11, 2024	39.42	39.64	39.24	39.37	39.37	4,900
Dec 10, 2024	39.07	39.17	38.53	39.01	39.01	33,800
Dec 9, 2024	39.62	39.77	39.35	39.35	39.35	11,600
Dec 6, 2024	38.92	39.17	38.63	38.85	38.85	31,000
Dec 5, 2024	39.28	39.78	39.28	39.37	39.37	8,500
Dec 4, 2024	38.78	39.11	38.65	39.09	39.09	4,100
Dec 3, 2024	38.20	38.97	38.20	38.90	38.90	42,600
Dec 2, 2024	38.24	38.29	37.94	38.29	38.29	33,300
Nov 29, 2024	38.71	39.11	38.71	39.11	39.11	3,400
Nov 27, 2024	38.58	38.96	38.55	38.64	38.64	15,900
Nov 26, 2024	38.49	38.51	38.03	38.21	38.21	28,800
Nov 25, 2024	37.62	37.91	37.40	37.60	37.60	36,600
Nov 22, 2024	37.40	37.40	36.95	37.34	37.34	15,400
Nov 21, 2024	37.72	37.72	37.15	37.44	37.44	49,100
Nov 20, 2024	37.36	37.52	37.13	37.22	37.22	16,600
Nov 19, 2024	36.73	37.16	36.73	37.13	37.13	50,500
Nov 18, 2024	37.34	37.88	37.34	37.54	37.54	33,900
Nov 15, 2024	37.70	38.13	37.39	38.13	38.13	90,600
Nov 14, 2024	38.71	38.81	38.42	38.42	38.42	37,100
Nov 13, 2024	39.51	39.66	39.19	39.64	39.64	42,500
Nov 12, 2024	39.71	40.11	39.71	40.10	40.10	46,900
Nov 11, 2024	39.55	40.46	39.26	40.00	40.00	69,500
Nov 8, 2024	40.21	40.54	40.00	40.40	40.40	37,200
Nov 7, 2024	38.98	40.32	38.98	39.83	39.83	22,500
Nov 6, 2024	38.68	38.87	38.54	38.55	38.55	11,800
Nov 5, 2024	39.87	40.80	39.62	40.65	40.65	29,800
Nov 4, 2024	40.33	42.15	40.06	41.09	41.09	42,200
Nov 1, 2024	39.66	39.81	39.41	39.74	39.74	15,200
Oct 31, 2024	38.89	38.94	38.16	38.78	38.78	10,000
Oct 30, 2024	36.00	37.66	35.86	37.66	37.66	6,600
Oct 29, 2024	36.44	36.63	36.12	36.25	36.25	16,700
Oct 28, 2024	36.56	36.79	36.29	36.32	36.32	15,300
Oct 25, 2024	36.50	36.60	36.34	36.53	36.53	11,800
Oct 24, 2024	35.81	36.11	35.81	36.11	36.11	8,500
Oct 23, 2024	35.14	35.61	34.97	35.20	35.20	13,300
Oct 22, 2024	35.90	36.10	35.60	35.89	35.89	8,900
Oct 21, 2024	36.38	36.70	36.36	36.60	36.60	8,000
Oct 18, 2024	36.64	37.07	36.63	36.93	36.93	10,800
Oct 17, 2024	37.11	37.35	36.94	37.31	37.31	18,300
Oct 16, 2024	37.87	38.16	37.64	38.02	38.02	14,500
Oct 15, 2024	37.81	38.00	37.59	37.62	37.62	43,100
Oct 14, 2024	37.68	38.59	37.49	38.01	38.01	63,700
Oct 11, 2024	38.09	38.51	38.05	38.30	38.30	37,400
Oct 10, 2024	38.05	38.19	37.71	38.10	38.10	8,800
Oct 9, 2024	38.17	38.50	37.93	38.08	38.08	17,000
Oct 8, 2024	37.54	37.80	37.30	37.46	37.46	29,100
Oct 7, 2024	38.10	38.42	38.09	38.29	38.29	14,400
Oct 4, 2024	37.17	37.23	37.03	37.23	37.23	5,200
Oct 3, 2024	37.31	37.65	37.27	37.60	37.60	7,200
Oct 2, 2024	39.12	39.52	38.97	39.10	39.10	7,300
Oct 1, 2024	39.31	39.69	39.10	39.44	39.44	8,400
Sep 30, 2024	39.46	39.56	39.23	39.40	39.40	11,400
Sep 27, 2024	40.30	40.51	40.10	40.25	40.25	4,100
Sep 26, 2024	39.30	39.61	39.30	39.61	39.61	3,100
Sep 25, 2024	39.60	39.76	39.31	39.65	39.65	5,800
Sep 24, 2024	38.05	38.36	37.94	38.36	38.36	7,600
Sep 23, 2024	37.17	37.42	37.01	37.25	37.25	5,200
Sep 20, 2024	37.06	37.35	36.88	37.35	37.35	5,800
Sep 19, 2024	37.20	37.53	36.83	37.53	37.53	4,600
Sep 18, 2024	37.50	37.50	37.26	37.26	37.26	3,700
Sep 17, 2024	37.35	37.58	37.30	37.49	37.49	5,500
Sep 16, 2024	37.28	37.35	37.18	37.30	37.30	3,900
Sep 13, 2024	37.33	37.40	37.13	37.34	37.34	6,900
Sep 12, 2024	36.58	36.69	36.39	36.65	36.65	6,100
Sep 11, 2024	36.37	36.74	36.37	36.72	36.72	14,400
Sep 10, 2024	36.24	36.24	35.90	36.04	36.04	66,200
Sep 9, 2024	36.10	36.53	36.10	36.53	36.53	16,000
Sep 6, 2024	35.97	36.17	35.72	35.72	35.72	9,000
Sep 5, 2024	36.39	36.39	35.93	36.17	36.17	12,800
Sep 4, 2024	36.80	37.14	36.78	37.00	37.00	8,400
Sep 3, 2024	37.20	37.42	37.07	37.40	37.40	16,000
Aug 30, 2024	36.91	37.23	36.88	37.11	37.11	29,900
Aug 29, 2024	36.73	36.80	36.60	36.76	36.76	4,400
Aug 28, 2024	37.27	37.27	36.69	36.84	36.84	5,100
Aug 27, 2024	37.61	37.76	37.42	37.54	37.54	21,600
Aug 26, 2024	37.33	37.53	37.30	37.46	37.46	5,900
Aug 23, 2024	37.15	37.35	37.15	37.35	37.35	2,700
Aug 22, 2024	37.16	37.16	36.88	36.90	36.90	5,400
Aug 21, 2024	36.99	37.21	36.99	37.21	37.21	11,800
Aug 20, 2024	37.10	37.15	36.78	36.87	36.87	12,400
Aug 19, 2024	36.87	37.07	36.80	36.87	36.87	10,800
Aug 16, 2024	36.55	36.74	36.53	36.74	36.74	5,700
Aug 15, 2024	35.93	36.21	35.83	36.21	36.21	9,700
Aug 14, 2024	35.65	35.90	35.65	35.90	35.90	9,100
Aug 13, 2024	35.35	35.50	35.34	35.45	35.45	25,400
Aug 12, 2024	35.21	35.39	35.15	35.20	35.20	27,000
Aug 9, 2024	35.07	35.30	35.01	35.01	35.01	43,700
Aug 8, 2024	35.15	35.20	34.74	35.03	35.03	77,900
Aug 7, 2024	35.26	35.44	35.09	35.13	35.13	62,700
Aug 6, 2024	34.88	35.08	34.61	34.70	34.70	44,800
Aug 5, 2024	34.70	35.38	34.70	35.09	35.09	58,200
Aug 2, 2024	34.80	35.08	34.65	34.85	34.85	32,600
Aug 1, 2024	34.90	34.90	34.18	34.45	34.45	14,100
Jul 31, 2024	34.59	35.09	34.59	34.81	34.81	15,500
Jul 30, 2024	33.15	33.37	32.98	32.98	32.98	54,600
Jul 29, 2024	33.50	33.57	32.68	33.10	33.10	145,600
Jul 26, 2024	34.12	34.15	33.71	33.74	33.74	42,700
Jul 25, 2024	35.22	36.01	35.22	35.90	35.90	16,700
Jul 24, 2024	42.05	42.05	40.05	40.50	40.50	19,700
Jul 23, 2024	42.38	42.64	42.30	42.64	42.64	13,100
Jul 22, 2024	42.55	42.81	42.49	42.81	42.81	5,800
Jul 19, 2024	43.02	43.16	42.92	42.99	42.99	6,100
Jul 18, 2024	42.84	43.00	42.72	43.00	43.00	18,200
Jul 17, 2024	42.46	42.78	42.40	42.78	42.78	12,600
Jul 16, 2024	41.64	42.01	41.60	41.88	41.88	10,300
Jul 15, 2024	42.26	42.30	41.89	42.13	42.13	5,400
Jul 12, 2024	42.60	42.77	42.54	42.76	42.76	11,700
Jul 11, 2024	42.49	42.49	42.27	42.43	42.43	10,200
Jul 10, 2024	41.86	42.00	41.73	41.75	41.75	8,500
Jul 9, 2024	40.04	40.66	39.92	40.43	40.43	15,400
Jul 8, 2024	40.42	40.44	39.96	39.96	39.96	14,100
Jul 5, 2024	40.40	40.78	40.40	40.76	40.76	9,700
Jul 3, 2024	41.08	41.29	41.08	41.29	41.29	6,900
Jul 2, 2024	40.90	40.98	40.56	40.90	40.90	59,000
Jul 1, 2024	41.18	41.44	40.78	41.41	41.41	30,300
Jun 28, 2024	39.07	39.32	38.88	39.15	39.15	11,600
Jun 27, 2024	39.34	39.67	39.25	39.67	39.67	5,000
Jun 26, 2024	40.41	41.11	40.41	40.53	40.53	26,800
Jun 25, 2024	41.05	41.67	40.95	41.15	41.15	70,600
Jun 24, 2024	41.66	42.72	41.58	42.61	42.61	31,000
Jun 21, 2024	40.86	41.15	40.85	41.15	41.15	11,100
Jun 20, 2024	41.16	41.42	41.00	41.42	41.42	34,500
Jun 18, 2024	41.98	42.42	41.93	42.29	42.29	12,100
Jun 17, 2024	41.96	42.31	41.96	42.21	42.21	11,000
Jun 14, 2024	41.67	42.04	41.62	41.87	41.87	22,600
Jun 13, 2024	42.28	42.28	42.01	42.25	42.25	2,900
Jun 12, 2024	42.30	42.66	42.24	42.47	42.47	7,500
Jun 11, 2024	42.11	42.35	42.11	42.26	42.26	2,500
Jun 10, 2024	42.80	43.37	42.80	43.37	43.37	3,900
Jun 7, 2024	43.10	43.35	43.07	43.26	43.26	3,600
Jun 6, 2024	43.57	44.01	43.57	43.97	43.97	2,100
Jun 5, 2024	43.46	43.73	43.37	43.73	43.73	7,600
Jun 4, 2024	44.22	44.44	44.14	44.44	44.44	12,900
Jun 3, 2024	44.95	45.41	44.95	45.35	45.35	10,100
May 31, 2024	44.34	45.26	44.27	45.26	45.26	16,500
May 30, 2024	43.84	44.23	43.76	44.23	44.23	17,400
May 29, 2024	44.30	45.10	44.08	44.30	44.30	38,800
May 28, 2024	44.57	44.76	44.25	44.51	44.51	12,300
May 24, 2024	44.41	44.68	44.24	44.68	44.68	12,400
May 23, 2024	44.45	44.52	44.11	44.24	44.24	13,100
May 22, 2024	44.66	45.08	44.56	45.08	45.08	20,600
May 21, 2024	45.07	45.38	44.92	45.31	45.31	17,600
May 20, 2024	44.93	45.17	44.93	45.17	45.17	3,600
May 17, 2024	44.45	44.71	44.45	44.71	44.71	5,900
May 16, 2024	44.07	44.16	43.86	43.97	43.97	3,200
May 15, 2024	43.79	43.94	43.75	43.85	43.85	4,300
May 14, 2024	43.35	43.38	43.17	43.27	43.27	32,300
May 13, 2024	1.41 Dividend
May 13, 2024	42.79	43.06	42.75	43.00	43.00	15,300
May 10, 2024	43.93	44.26	43.88	44.14	42.73	22,900
May 9, 2024	42.85	43.32	42.85	43.20	41.82	4,400
May 8, 2024	42.48	42.62	42.30	42.58	41.22	5,400
May 7, 2024	42.53	42.55	42.14	42.38	41.03	20,800
May 6, 2024	42.28	42.77	42.28	42.70	41.34	8,300
May 3, 2024	41.88	42.12	41.84	42.12	40.77	5,200
May 2, 2024	41.45	41.66	41.15	41.65	40.32	4,500
May 1, 2024	41.02	41.45	41.02	41.21	39.89	3,700
Apr 30, 2024	41.41	41.52	41.13	41.13	39.82	16,900
Apr 29, 2024	41.96	42.00	41.70	41.70	40.37	24,100
Apr 26, 2024	40.73	41.18	40.64	40.97	39.66	8,500
Apr 25, 2024	39.48	40.09	39.26	40.09	38.81	8,200
Apr 24, 2024	39.97	40.06	39.73	39.74	38.47	10,900
Apr 23, 2024	40.25	40.65	40.22	40.22	38.94	20,800
Apr 22, 2024	38.63	39.39	38.63	39.39	38.13	16,200
Apr 19, 2024	37.99	37.99	37.70	37.70	36.50	8,500
Apr 18, 2024	38.32	38.56	37.97	37.97	36.76	18,300
Apr 17, 2024	38.00	38.00	37.56	37.69	36.49	16,400
Apr 16, 2024	38.11	38.32	38.06	38.17	36.95	32,900
Apr 15, 2024	38.65	38.66	38.18	38.18	36.96	13,400
Apr 12, 2024	38.78	38.82	38.65	38.82	37.58	8,800
Apr 11, 2024	40.09	40.09	39.51	39.73	38.46	25,400
Apr 10, 2024	39.27	39.27	39.07	39.09	37.84	15,900
Apr 9, 2024	39.77	39.77	39.58	39.61	38.34	32,500
Apr 8, 2024	39.32	39.94	39.32	39.88	38.61	23,400
Apr 5, 2024	38.59	38.77	38.44	38.77	37.53	27,400
Apr 4, 2024	39.73	39.74	39.27	39.28	38.03	28,800
Apr 3, 2024	39.88	40.17	39.88	40.00	38.72	20,700
Apr 2, 2024	39.71	39.77	39.49	39.54	38.28	138,800
Apr 1, 2024	39.36	39.40	39.04	39.30	38.04	28,400
Mar 28, 2024	39.93	39.93	39.56	39.56	38.30	114,800
Mar 27, 2024	39.75	39.78	39.50	39.64	38.37	19,000
Mar 26, 2024	40.31	40.31	39.96	40.03	38.75	41,800
Mar 25, 2024	40.22	40.22	40.03	40.03	38.75	18,900
Mar 22, 2024	40.23	40.38	40.09	40.38	39.09	8,300
Mar 21, 2024	41.48	41.51	40.82	40.82	39.52	8,200
Mar 20, 2024	41.03	41.26	40.89	41.19	39.87	11,600
Mar 19, 2024	41.03	41.37	41.03	41.17	39.85	27,100
Mar 18, 2024	41.17	41.58	41.09	41.38	40.06	10,800
Mar 15, 2024	41.36	41.47	41.07	41.24	39.92	16,000
Mar 14, 2024	41.56	41.56	41.29	41.35	40.03	17,600
Mar 13, 2024	42.24	42.36	42.06	42.17	40.82	17,700
Mar 12, 2024	43.54	43.55	43.42	43.50	42.11	15,800
Mar 11, 2024	43.28	43.37	42.92	43.37	41.98	10,100
Mar 8, 2024	43.87	43.99	43.86	43.86	42.46	3,200
Mar 7, 2024	43.20	43.66	43.14	43.66	42.27	4,900
Mar 6, 2024	46.65	46.90	46.40	46.90	45.40	17,700
Mar 5, 2024	46.53	46.53	46.08	46.19	44.71	4,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jerónimo Martins, SGPS, S.A. (JRONY)