Jacques Bogart S.A. (EPA:JBOG)
France
· Delayed Price · Currency is EUR 3.200
-0.360 (-10.11%)
Sep 26, 2025, 5:29 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.56 | 3.62 | 3.04 | 3.20 | 3.20 | -10.11% | 25,494 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 132 |
| Sep 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 23 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 12 |
| Sep 19, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 5,070 |
| Sep 18, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 1.12% | 481 |
| Sep 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 229 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 535 |
| Sep 15, 2025 | 3.56 | 3.62 | 3.50 | 3.62 | 3.62 | 1.69% | 1,827 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | 12 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.56 | 3.68 | 3.68 | 2.22% | 1,211 |
| Sep 10, 2025 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -2.70% | 1,751 |
| Sep 9, 2025 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 2,262 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1 |
| Sep 5, 2025 | 3.58 | 3.74 | 3.56 | 3.72 | 3.72 | 1.64% | 3,192 |
| Sep 4, 2025 | 3.80 | 3.80 | 3.54 | 3.66 | 3.66 | -3.68% | 1,976 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.74 | 3.80 | 3.80 | -2.06% | 1,224 |
| Sep 2, 2025 | 3.84 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 1,627 |
| Sep 1, 2025 | 3.90 | 3.94 | 3.82 | 3.82 | 3.82 | -3.54% | 735 |
| Aug 29, 2025 | 3.94 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 1,272 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 150 |
| Aug 27, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 7,410 |
| Aug 26, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -1.01% | 2,466 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | 74 |
| Aug 22, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 211 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 490 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -0.51% | 2,191 |
| Aug 19, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -1.98% | 598 |
| Aug 18, 2025 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.49% | 607 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 31 |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 2,567 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 330 |
| Aug 11, 2025 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | - | 238 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 130 |
| Aug 7, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -3.38% | 455 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 285 |
| Aug 5, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.38% | 710 |
| Aug 4, 2025 | 4.02 | 4.14 | 4.00 | 4.14 | 4.14 | 2.99% | 377 |
| Aug 1, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | - | 160 |
| Jul 31, 2025 | 4.00 | 4.10 | 3.96 | 4.02 | 4.02 | - | 498 |
| Jul 30, 2025 | 4.06 | 4.20 | 4.00 | 4.02 | 4.02 | -4.29% | 1,289 |
| Jul 29, 2025 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 3.45% | 1,701 |
| Jul 28, 2025 | 4.06 | 4.20 | 4.06 | 4.06 | 4.06 | -2.87% | 569 |
| Jul 25, 2025 | 4.08 | 4.28 | 4.00 | 4.18 | 4.18 | -3.24% | 7,754 |
| Jul 24, 2025 | 4.14 | 4.32 | 4.06 | 4.32 | 4.32 | -0.46% | 1,223 |
| Jul 23, 2025 | 4.20 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 2,127 |
| Jul 22, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | -2.78% | 2,246 |
| Jul 21, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 2.86% | 1,560 |