Jerónimo Martins, SGPS, S.A.
JRONYOTCConsumer Defensive● Active
$40.51
$-0.27(-0.67%)
Market Cap$12.7B
P/E Ratio—
52W High$54.5
52W Low$40.445
Jerónimo Martins, SGPS, S.A.（JRONY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jrony · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.70
Jul 20, 2023
-32.3% from here
5-Year Low5Y
$32.68
Jul 29, 2024
+23.8% from low
IPO Priceadj.
$19.75
Jan 20, 2010
+104.8% since IPO
1 Year Ago
$48.56
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$38.78
Jun 8, 2021
+4.3% in 5Y
10 Years Ago
$32.30
Jun 8, 2016
+25.2% in 10Y
Historical Price Data · JRONY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.65 | $40.92 | $40.32 | $40.55 | $40.55 | 2K | -0.25% |
| Jun 5, 2026 | $41.39 | $41.39 | $40.78 | $40.78 | $40.78 | 19K | -1.47% |
| Jun 4, 2026 | $41.56 | $41.63 | $41.09 | $41.33 | $41.33 | 27K | -0.55% |
| Jun 3, 2026 | $41.27 | $41.64 | $41.25 | $41.26 | $41.26 | 27K | -0.02% |
| Jun 2, 2026 | $41.18 | $41.46 | $41.03 | $41.29 | $41.29 | 35K | +0.27% |
| Jun 1, 2026 | $41.80 | $41.84 | $41.42 | $41.81 | $41.81 | 53K | +0.02% |
| May 29, 2026 | $42.47 | $42.47 | $42.12 | $42.13 | $42.13 | 24K | -0.80% |
| May 28, 2026 | $42.92 | $42.98 | $42.54 | $42.58 | $42.58 | 30K | -0.79% |
| May 27, 2026 | $43.82 | $43.88 | $43.41 | $43.41 | $43.41 | 24K | -0.94% |
| May 26, 2026 | $43.64 | $43.64 | $43.25 | $43.25 | $43.25 | 25K | -0.89% |
| May 22, 2026 | $43.59 | $43.61 | $43.35 | $43.35 | $43.35 | 24K | -0.55% |
| May 21, 2026 | $43.65 | $43.87 | $43.43 | $43.81 | $43.81 | 26K | +0.37% |
| May 20, 2026 | $43.68 | $44.39 | $43.65 | $44.08 | $44.08 | 41K | +0.92% |
| May 19, 2026 | $44.10 | $44.10 | $43.78 | $43.84 | $43.84 | 49K | -0.59% |
| May 18, 2026 | $44.15 | $44.18 | $43.38 | $43.55 | $43.55 | 78K | -1.36% |
| May 15, 2026 | $43.35 | $43.35 | $42.77 | $42.96 | $42.96 | 112K | -0.90% |
| May 14, 2026 | $42.74 | $42.87 | $42.47 | $42.56 | $42.56 | 52K | -0.42% |
| May 13, 2026 | $42.11 | $42.67 | $42.11 | $42.47 | $42.47 | 33K | +0.85% |
| May 12, 2026 | $42.71 | $42.88 | $42.27 | $42.47 | $42.47 | 57K | -0.56% |
| May 11, 2026 | $43.72 | $43.97 | $43.29 | $43.57 | $43.57 | 33K | -0.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JRONY
Jan 1 → Dec 31 · 6 years2026-14.7%$47.55 → $40.55
-14.7%
2025+23.5%$38.48 → $47.53
+23.5%
2024-24.7%$50.59 → $38.08
-24.7%
2023+17.5%$43.18 → $50.74
+17.5%
2022-7.1%$46.37 → $43.08
-7.1%
2021+15.6%$40.42 → $46.71
+15.6%
Best Year2025 · +23.5%
Worst Year2024 · -24.7%
Positive Years3 / 6
Avg Annual Return+1.7%
6Y Total Return+0.3%
6Y CAGR~+0.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in JRONY?
If you invested $1,000 in JRONY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,252
Total Return+25.2%
CAGR~+2.3% / yr
Profit+$252
Based on Jun 8, 2016 · $32.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Jerónimo Martins, SGPS, S.A.（JRONY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $40.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JRONY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JRONY 历史股价FMP 日线复权 OHLCV