Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 30.48
-0.06 (-0.20%)
Aug 29, 2025, 5:14 PM EET
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.36 | 30.74 | 30.28 | 30.48 | 30.48 | -0.20% | 188,784 |
| Aug 28, 2025 | 30.58 | 31.08 | 30.08 | 30.54 | 30.54 | -1.80% | 128,175 |
| Aug 27, 2025 | 30.10 | 31.10 | 30.10 | 31.10 | 31.10 | 3.32% | 165,797 |
| Aug 26, 2025 | 30.72 | 30.74 | 29.70 | 30.10 | 30.10 | -2.02% | 744,574 |
| Aug 25, 2025 | 31.10 | 31.54 | 30.48 | 30.72 | 30.72 | -1.22% | 151,244 |
| Aug 22, 2025 | 31.46 | 31.62 | 31.10 | 31.10 | 31.10 | -1.14% | 172,958 |
| Aug 21, 2025 | 31.30 | 31.46 | 31.02 | 31.46 | 31.46 | -0.25% | 145,884 |
| Aug 20, 2025 | 31.00 | 31.76 | 30.90 | 31.54 | 31.54 | 1.41% | 142,785 |
| Aug 19, 2025 | 31.52 | 32.00 | 30.82 | 31.10 | 31.10 | -2.51% | 244,616 |
| Aug 18, 2025 | 31.88 | 32.56 | 31.74 | 31.90 | 31.90 | -1.12% | 191,773 |
| Aug 14, 2025 | 32.20 | 32.54 | 31.84 | 32.26 | 32.26 | 0.06% | 447,782 |
| Aug 13, 2025 | 31.66 | 32.52 | 31.60 | 32.24 | 32.24 | 1.83% | 221,148 |
| Aug 12, 2025 | 32.00 | 32.56 | 31.56 | 31.66 | 31.66 | -1.80% | 178,302 |
| Aug 11, 2025 | 31.84 | 32.58 | 31.48 | 32.24 | 32.24 | 1.26% | 103,362 |
| Aug 8, 2025 | 32.48 | 32.48 | 31.56 | 31.84 | 31.84 | -1.97% | 100,290 |
| Aug 7, 2025 | 32.72 | 32.74 | 32.14 | 32.48 | 32.48 | 0.12% | 291,849 |
| Aug 6, 2025 | 31.18 | 32.58 | 31.14 | 32.44 | 32.44 | 4.65% | 329,225 |
| Aug 5, 2025 | 30.26 | 31.00 | 29.98 | 31.00 | 31.00 | 2.51% | 171,189 |
| Aug 4, 2025 | 29.50 | 30.24 | 29.50 | 30.24 | 30.24 | 2.51% | 38,825 |
| Aug 1, 2025 | 29.64 | 29.78 | 29.32 | 29.50 | 29.50 | -0.47% | 135,298 |
| Jul 31, 2025 | 29.80 | 30.20 | 29.62 | 29.64 | 29.64 | -1.72% | 169,581 |
| Jul 30, 2025 | 30.00 | 30.38 | 29.74 | 30.16 | 30.16 | 0.53% | 101,831 |
| Jul 29, 2025 | 30.24 | 30.24 | 29.72 | 30.00 | 30.00 | - | 101,704 |
| Jul 28, 2025 | 30.00 | 30.18 | 29.86 | 30.00 | 30.00 | 0.47% | 109,854 |
| Jul 25, 2025 | 30.00 | 30.04 | 29.52 | 29.86 | 29.86 | -0.47% | 87,458 |
| Jul 24, 2025 | 30.04 | 30.28 | 29.52 | 30.00 | 30.00 | 0.81% | 76,830 |
| Jul 23, 2025 | 30.04 | 30.50 | 29.56 | 29.76 | 29.76 | -1.85% | 138,528 |
| Jul 22, 2025 | 30.34 | 30.44 | 29.92 | 30.32 | 30.32 | -0.07% | 148,165 |
| Jul 21, 2025 | 30.80 | 30.80 | 30.02 | 30.34 | 30.34 | -1.94% | 146,181 |
| Jul 18, 2025 | 30.90 | 31.00 | 30.76 | 30.94 | 30.43 | 0.19% | 191,720 |
| Jul 17, 2025 | 30.64 | 30.94 | 30.54 | 30.88 | 30.37 | 0.78% | 391,959 |
| Jul 16, 2025 | 30.34 | 30.64 | 30.12 | 30.64 | 30.14 | 1.66% | 267,880 |
| Jul 15, 2025 | 30.30 | 30.38 | 29.88 | 30.14 | 29.65 | - | 201,992 |
| Jul 14, 2025 | 29.30 | 30.14 | 29.30 | 30.14 | 29.65 | 2.80% | 240,734 |
| Jul 11, 2025 | 29.20 | 29.58 | 29.20 | 29.32 | 28.84 | 0.41% | 360,654 |
| Jul 10, 2025 | 29.80 | 30.00 | 29.20 | 29.20 | 28.72 | -2.67% | 216,610 |
| Jul 9, 2025 | 29.64 | 30.06 | 29.02 | 30.00 | 29.51 | 1.21% | 96,687 |
| Jul 8, 2025 | 29.70 | 30.12 | 29.32 | 29.64 | 29.15 | -0.34% | 162,816 |
| Jul 7, 2025 | 30.00 | 30.48 | 29.64 | 29.74 | 29.25 | -2.17% | 91,592 |
| Jul 4, 2025 | 30.00 | 30.52 | 29.84 | 30.40 | 29.90 | 1.33% | 199,980 |
| Jul 3, 2025 | 29.80 | 30.00 | 29.70 | 30.00 | 29.51 | 1.01% | 129,834 |
| Jul 2, 2025 | 29.36 | 29.80 | 28.82 | 29.70 | 29.21 | 2.41% | 126,745 |
| Jul 1, 2025 | 29.00 | 29.36 | 28.84 | 29.00 | 28.53 | -1.02% | 54,903 |
| Jun 30, 2025 | 29.14 | 29.58 | 28.90 | 29.30 | 28.82 | 0.55% | 200,694 |
| Jun 27, 2025 | 29.20 | 29.50 | 28.82 | 29.14 | 28.66 | -0.21% | 106,141 |
| Jun 26, 2025 | 28.30 | 29.40 | 28.30 | 29.20 | 28.72 | 2.89% | 188,898 |
| Jun 25, 2025 | 27.96 | 28.60 | 27.78 | 28.38 | 27.92 | 0.78% | 167,989 |
| Jun 24, 2025 | 28.42 | 28.56 | 28.00 | 28.16 | 27.70 | 2.10% | 110,265 |
| Jun 23, 2025 | 27.92 | 27.92 | 27.28 | 27.58 | 27.13 | 0.44% | 99,765 |
| Jun 20, 2025 | 27.56 | 28.14 | 27.46 | 27.46 | 27.01 | -1.79% | 636,573 |