Jeronimo Martin Stock Price History, JRONY Historical Prices

Add to My Stocks
$30.34 $0.33 (1.1%) JRONY stock closing price Jun 22, 2018 (Closing)

Jeronimo Martin stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Jeronimo Martin P/E ratio, and PS ratio. The Jeronimo Martin stock price history chart shows that the stock price was at a high of $43.49 on Feb 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 30.34 30.34 30.34 30.34 189 21.83 0.52
2018-06-19 29.46 29.46 29.46 29.46 284 21.19 0.5
2018-06-18 30.1 30.26 29.99 29.99 824 21.58 0.51
2018-06-15 30.62 31 30.62 31 1,004 22.3 0.53
2018-06-14 31.19 31.19 30.94 30.94 631 22.26 0.53
2018-06-12 31.06 31.09 31.06 31.09 691 22.37 0.53
2018-06-11 31.48 31.48 31.48 31.48 100 22.65 0.54
2018-06-05 31.5 31.5 31.5 31.5 308 22.66 0.54
2018-06-04 0 0 0 31.18 33 - -
2018-06-01 31.5 31.5 31.18 31.18 316 - -
2018-05-31 31.3 31.3 31.3 31.3 221 22.52 0.53
2018-05-30 31.45 31.45 31.45 31.45 187 - -
2018-05-29 0 0 0 31.81 50 - -
2018-05-25 0 0 0 31.81 0 - -
2018-05-24 0 0 0 31.81 0 - -
2018-05-23 31.81 31.81 31.81 31.81 103 - -
2018-05-22 0 0 0 32.14 51 - -
2018-05-21 32.14 32.14 32.14 32.14 137 - -
2018-05-18 0 0 0 32.91 68 - -
2018-05-17 32.91 32.91 32.91 32.91 294 - -
2018-05-16 32.84 32.84 32.84 32.84 1,514 - -
2018-05-15 32.65 32.65 32.45 32.63 1,146 - -
2018-05-14 33.21 33.21 33.05 33.05 1,210 - -
2018-05-11 32.59 32.67 32.59 32.67 347 24.75 0.59
2018-05-10 32.35 32.35 32.35 32.35 578 24.51 0.58
2018-05-09 32.21 32.21 32.16 32.16 995 24.36 0.58
2018-05-08 32.18 32.18 32.18 32.18 230 24.38 0.58
2018-05-07 32.81 33 32.81 33 2,051 25 0.59
2018-05-04 33.6 33.67 33.6 33.67 833 25.51 0.6
2018-05-03 0 0 0 34.99 25 - -
2018-05-02 0 0 0 34.99 59 - -
2018-05-01 34.99 34.99 34.99 34.99 686 26.51 0.63
2018-04-30 35.11 35.26 35.11 35.26 291 26.71 0.63
2018-04-27 0 0 0 34.97 12 - -
2018-04-26 0 0 0 34.97 205 - -
2018-04-25 0 0 0 34.97 137 - -
2018-04-24 34.98 34.98 34.55 34.97 490 26.49 0.63
2018-04-23 34.44 34.44 33.99 34.4 1,680 26.06 0.62
2018-04-20 34.8 34.91 34.66 34.91 352 26.45 0.63
2018-04-19 35.2 35.2 35 35 475 26.52 0.63
2018-04-18 0 0 0 35.35 0 - -
2018-04-17 0 0 0 35.35 0 - -
2018-04-16 35.11 35.35 35.11 35.35 270 26.78 0.63
2018-04-13 0 0 0 35.03 18 - -
2018-04-12 35.03 35.03 35.03 35.03 651 26.54 0.63
2018-04-11 0 0 0 35.4 0 - -
2018-04-10 0 0 0 35.4 6 - -
2018-04-09 35.04 35.4 35.04 35.4 440 26.82 0.64
2018-04-06 0 0 0 35.92 0 - -
2018-04-05 0 0 0 36.23 0 - -
2018-04-04 0 0 0 36.23 0 - -
2018-04-03 0 0 0 36.23 46 - -
2018-04-02 0 0 0 36.23 8 - -
2018-03-30 0 0 0 36.23 0 - -
2018-03-29 36.23 36.23 36.23 36.23 46 27.45 0.65
2018-03-28 35.44 35.92 35.44 35.92 399 27.21 0.65
2018-03-27 36 36.08 35.89 35.89 2,952 27.19 0.64
2018-03-26 35.55 35.62 35.5 35.62 3,326 26.99 0.64
2018-03-23 35.57 35.68 35.57 35.66 436 27.02 0.64
2018-03-22 36.12 36.26 36.12 36.26 441 27.47 0.65
2018-03-21 36.52 36.52 36.52 36.52 133 27.67 0.66
2018-03-20 36.67 36.67 36.67 36.67 412 27.78 0.66
2018-03-19 36.61 36.66 36.61 36.66 678 27.77 0.66
2018-03-16 37.03 37.03 37.03 37.03 113 28.05 0.67
2018-03-15 37.48 37.48 37.48 37.48 20 28.39 0.67
2018-03-14 0 0 0 37.6 0 - -
2018-03-13 37.79 37.79 37.6 37.6 516 28.49 0.68
2018-03-12 37.87 37.87 37.87 37.87 284 28.69 0.68
2018-03-09 37.73 37.73 37.73 37.73 40 28.58 0.68
2018-03-08 37.05 37.05 37.05 37.05 30 28.07 0.67
2018-03-07 0 0 0 37.98 0 - -
2018-03-06 0 0 0 37.98 0 - -
2018-03-05 37.57 37.98 37.98 37.98 1,016 28.77 0.68
2018-03-02 37.33 37.33 37.33 37.33 2,000 28.28 0.67
2018-03-01 37.61 37.39 37.39 37.39 1,032 28.33 0.67
2018-02-28 41.26 41.26 41.26 41.26 200 31.26 0.74
2018-02-27 42.18 42.18 42.18 42.18 64 31.96 0.76
2018-02-26 0 0 0 43.05 0 - -
2018-02-23 43.05 43.05 43.05 43.05 13 32.61 0.77
2018-02-22 0 0 0 43.32 0 - -
2018-02-21 43.32 43.32 43.32 43.32 38 32.82 0.78
2018-02-20 43.49 43.49 43.49 43.49 100 32.95 0.78
2018-02-19 0 0 0 43.12 0 - -
2018-02-16 0 0 0 43.12 0 - -
2018-02-15 0 0 0 43.12 0 - -
2018-02-14 43.12 43.12 43.12 43.12 42 32.67 0.77
2018-02-13 42.5 42.5 42.5 42.5 6,109 32.2 0.76
2018-02-12 41.68 41.68 41.68 41.68 54 31.58 0.75
2018-02-09 0 0 0 41.76 8 - -
Get more Data

Jeronimo Martin Stock History Chart

View JRONY PE ratio, PS ratio stocks charts and compare with peers.
JRONY Chart
Note: Compare Jeronimo Martin stock price history with the index and industry peers.

Jeronimo Martin Stock Price History: Past 5 years

Max Stock Price43.49Feb 20,2018
Min Stock Price17.39Oct 31,2014
Avg Stock Price32.56

Jeronimo Martin Historical PE ratio: Past 5 years

Max PE Ratio32.95Feb 20,2018
Min PE Ratio12.69Oct 10,2014
Avg PE Ratio22.38

Jeronimo Martin Historical PS ratio: Past 5 years

Max PS Ratio0.93Jul 24,2013
Min PS Ratio0.38Oct 10,2014
Avg PS Ratio0.66

JRONY Industry Peers

Company Price Change (%)
Whole Foods Market (WFM)41.990 (0%)
Delhaize Group (DEG)28.110.02 (0.07%)
J Sainsbury (JSAIY)16.90.36 (2.18%)
Safeway (SWY)35.10.04 (0.11%)
Colruyt Sa (CUYTY)13.90 (0%)
Colruyt Sa (CUYTY)13.90 (0%)
The Fresh Market (TFM)28.510.02 (0.07%)

Jeronimo Martin share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Jeronimo Martin stock analysis. Jeronimo Martin stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 189 typically implies breaking news or earnings release. JRONY stock closed at $30.34 and traded with a volume of 189 on the last trading day. The company's P/S ratio was at a high of 0.93 on Jul 24, 2013 according to our Jeronimo Martin stock history data.