Jeronimo Martin Stock Price History, JRONY Historical Prices

Add to My Stocks
$43.12 $0 (0%) JRONY stock closing price Feb 16, 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 $48.07 on Apr 25, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-08 41.76 41.76 41.76 41.76 167 31.64 0.75
2018-02-05 41.22 41.22 41.22 41.22 103 31.23 0.74
2018-02-01 42.61 42.61 42.61 42.61 3 32.28 0.77
2018-01-29 42.91 43.01 43.01 43.01 105 32.58 0.77
2018-01-26 43.23 43.23 43.23 43.23 15 32.75 0.78
2018-01-25 43.15 43.15 43.15 43.15 7 32.69 0.77
2018-01-24 43.41 43.41 43.41 43.41 117 32.89 0.78
2018-01-23 42.71 42.71 42.71 42.71 600 32.36 0.77
2018-01-22 42.69 42.69 42.69 42.69 3 32.34 0.77
2018-01-19 42.37 42.37 42.37 42.37 31 32.1 0.76
2018-01-10 40.27 39.92 39.92 39.92 734 19.29 0.72
2018-01-04 41.09 41.09 41.09 41.09 144 19.85 0.74
2017-12-29 38.8 38.8 38.75 38.75 503 18.72 0.7
2017-12-27 38 38 38 38 216 18.36 0.71
2017-12-26 38.04 38.04 38.04 38.04 16 18.38 0.71
2017-12-22 37.72 37.72 37.72 37.72 64 18.22 0.7
2017-12-06 38.35 38.35 38.35 38.35 460 18.53 0.72
2017-12-04 0 0 0 37.2 0 - -
2017-12-01 0 0 0 37.2 0 - -
2017-11-30 0 0 0 37.2 0 - -
2017-11-29 0 0 0 37.2 19 - -
2017-11-28 0 0 0 37.2 0 - -
2017-11-27 0 0 0 37.2 0 - -
2017-11-24 0 0 0 37.2 0 - -
2017-11-23 0 0 0 37.2 0 - -
2017-11-22 0 0 0 37.2 0 - -
2017-11-21 37.2 37.2 37.2 37.2 125 17.97 0.7
2017-11-20 0 0 0 37.21 0 - -
2017-11-17 0 0 0 37.21 0 - -
2017-11-16 0 0 0 37.21 0 - -
2017-11-15 0 0 0 37.21 1,900 - -
2017-11-14 37.21 37.21 37.21 37.21 100 17.98 0.7
2017-11-13 0 0 0 36.78 53 - -
2017-11-10 0 0 0 36.78 0 - -
2017-11-09 0 0 0 36.78 0 - -
2017-11-08 0 0 0 36.78 0 - -
2017-11-07 0 0 0 36.78 0 - -
2017-11-06 0 0 0 36.78 0 - -
2017-11-03 0 0 0 36.78 0 - -
2017-11-02 36.78 36.78 36.78 36.78 114 17.77 0.69
2017-11-01 0 0 0 35.9 0 - -
2017-10-31 0 0 0 35.9 0 - -
2017-10-30 0 0 0 35.9 0 - -
2017-10-27 0 0 0 35.9 0 - -
2017-10-26 0 0 0 35.9 0 - -
2017-10-25 36.3 36.3 35.6 35.9 1,200 17.34 0.67
2017-10-24 37.39 37.39 37.39 37.39 100 18.06 0.7
2017-10-23 0 0 0 37.15 23 - -
2017-10-20 0 0 0 37.15 0 - -
2017-10-19 37.09 37.15 37.09 37.15 535 17.95 0.69
2017-10-18 36.76 36.79 36.76 36.79 533 17.77 0.69
2017-10-17 0 0 0 36.96 0 - -
2017-10-16 36.96 36.96 36.96 36.96 600 17.86 0.69
2017-10-13 0 0 0 37.59 17 - -
2017-10-12 37.59 37.59 37.59 37.59 125 18.16 0.7
2017-10-11 0 0 0 38.72 0 - -
2017-10-10 0 0 0 38.72 29 - -
2017-10-09 0 0 0 38.72 0 - -
2017-10-06 0 0 0 38.72 0 - -
2017-10-05 0 0 0 38.72 0 - -
2017-10-04 0 0 0 38.72 0 - -
2017-10-03 0 0 0 38.72 0 - -
2017-10-02 0 0 0 38.72 0 - -
2017-09-29 0 0 0 38.72 0 - -
2017-09-28 0 0 0 38.72 0 - -
2017-09-27 0 0 0 38.72 25 - -
2017-09-26 38.72 38.72 38.72 38.72 100 18.71 0.72
2017-09-25 0 0 0 39.59 0 - -
2017-09-22 0 0 0 39.59 11 - -
2017-09-21 0 0 0 39.59 0 - -
2017-09-20 0 0 0 39.59 0 - -
2017-09-19 0 0 0 39.59 25 - -
2017-09-18 0 0 0 39.59 1 - -
2017-09-15 0 0 0 39.59 0 - -
2017-09-14 0 0 0 39.59 0 - -
2017-09-13 0 0 0 39.59 0 - -
2017-09-12 0 0 0 39.59 0 - -
2017-09-11 39.59 39.59 39.59 39.59 246 19.03 0.76
2017-09-08 0 0 0 40.16 30 - -
2017-09-07 40.16 40.16 40.16 40.16 153 19.31 0.77
2017-09-06 0 0 0 39.33 0 - -
2017-09-05 0 0 0 39.33 0 - -
2017-09-04 0 0 0 39.33 0 - -
2017-09-01 0 0 0 39.33 52 - -
2017-08-31 0 0 0 39.33 0 - -
2017-08-30 0 0 0 39.33 0 - -
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 Price48.07Apr 25,2013
Min Stock Price17.39Oct 31,2014
Avg Stock Price33.09

Jeronimo Martin Historical PE ratio: Past 5 years

Max PE Ratio32.89Jan 24,2018
Min PE Ratio12.69Oct 10,2014
Avg PE Ratio22.88

Jeronimo Martin Historical PS ratio: Past 5 years

Max PS Ratio1.04Apr 25,2013
Min PS Ratio0.38Oct 10,2014
Avg PS Ratio0.7

JRONY Industry Peers

Company Price Change (%)
Carrefour (CRRFY)4.870.01 (0.21%)
Whole Foods Market (WFM)41.990 (0%)
Delhaize Group (DEG)28.110.02 (0.07%)
Safeway (SWY)35.10.04 (0.11%)
Colruyt Sa (CUYTY)13.70.04 (0.29%)
Colruyt Sa (CUYTY)13.70.04 (0.29%)
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 0 typically implies breaking news or earnings release. JRONY stock closed at $43.12 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 1.04 on Apr 25, 2013 according to our Jeronimo Martin stock history data.