Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 26.86
-0.28 (-1.03%)
Oct 17, 2025, 5:15 PM EET
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.14 | 27.14 | 26.38 | 26.86 | 26.86 | -1.03% | 554,908 |
| Oct 16, 2025 | 27.76 | 28.12 | 27.12 | 27.14 | 27.14 | -2.23% | 507,027 |
| Oct 15, 2025 | 28.08 | 28.14 | 27.76 | 27.76 | 27.76 | -1.14% | 285,367 |
| Oct 14, 2025 | 28.48 | 28.48 | 27.88 | 28.08 | 28.08 | -0.71% | 194,922 |
| Oct 13, 2025 | 28.24 | 28.54 | 28.04 | 28.28 | 28.28 | 0.21% | 853,921 |
| Oct 10, 2025 | 27.82 | 28.36 | 27.82 | 28.22 | 28.22 | 1.44% | 458,308 |
| Oct 9, 2025 | 28.42 | 28.42 | 27.68 | 27.82 | 27.82 | -1.07% | 538,609 |
| Oct 8, 2025 | 28.94 | 29.14 | 28.06 | 28.12 | 28.12 | -2.83% | 517,461 |
| Oct 7, 2025 | 28.66 | 29.20 | 28.66 | 28.94 | 28.94 | 0.14% | 156,391 |
| Oct 6, 2025 | 29.44 | 29.46 | 28.88 | 28.90 | 28.90 | -0.69% | 151,492 |
| Oct 3, 2025 | 29.60 | 29.60 | 28.90 | 29.10 | 29.10 | -0.75% | 207,281 |
| Oct 2, 2025 | 29.42 | 29.78 | 29.08 | 29.32 | 29.32 | -0.61% | 216,227 |
| Oct 1, 2025 | 29.00 | 29.70 | 29.00 | 29.50 | 29.50 | 0.96% | 309,445 |
| Sep 30, 2025 | 29.10 | 29.58 | 29.10 | 29.22 | 29.22 | 0.41% | 365,447 |
| Sep 29, 2025 | 29.10 | 29.44 | 28.90 | 29.10 | 29.10 | - | 371,386 |
| Sep 26, 2025 | 29.98 | 30.00 | 28.94 | 29.10 | 29.10 | -2.81% | 611,819 |
| Sep 25, 2025 | 31.20 | 31.20 | 29.94 | 29.94 | 29.94 | -4.53% | 530,635 |
| Sep 24, 2025 | 32.08 | 32.08 | 31.32 | 31.36 | 31.36 | -2.24% | 128,536 |
| Sep 23, 2025 | 32.16 | 32.24 | 31.68 | 32.08 | 32.08 | -0.25% | 139,046 |
| Sep 22, 2025 | 32.20 | 32.26 | 31.44 | 32.16 | 32.16 | 0.37% | 57,494 |
| Sep 19, 2025 | 31.78 | 32.24 | 31.72 | 32.04 | 32.04 | 1.01% | 331,540 |
| Sep 18, 2025 | 31.68 | 31.72 | 31.24 | 31.72 | 31.72 | 1.86% | 215,408 |
| Sep 17, 2025 | 31.50 | 31.62 | 30.90 | 31.14 | 31.14 | -1.08% | 263,636 |
| Sep 16, 2025 | 31.82 | 31.84 | 31.42 | 31.48 | 31.48 | -0.88% | 273,981 |
| Sep 15, 2025 | 31.92 | 31.92 | 31.58 | 31.76 | 31.76 | 0.13% | 107,304 |
| Sep 12, 2025 | 31.88 | 31.90 | 31.48 | 31.72 | 31.72 | 0.51% | 252,392 |
| Sep 11, 2025 | 32.20 | 32.20 | 31.44 | 31.56 | 31.56 | -1.38% | 54,410 |
| Sep 10, 2025 | 31.64 | 32.20 | 31.58 | 32.00 | 32.00 | 0.19% | 396,141 |
| Sep 9, 2025 | 31.34 | 31.94 | 31.26 | 31.94 | 31.94 | 1.91% | 132,054 |
| Sep 8, 2025 | 30.30 | 31.34 | 30.08 | 31.34 | 31.34 | 3.43% | 145,545 |
| Sep 5, 2025 | 30.58 | 30.58 | 30.04 | 30.30 | 30.30 | -0.39% | 485,336 |
| Sep 4, 2025 | 30.10 | 30.50 | 30.04 | 30.42 | 30.42 | 1.67% | 214,449 |
| Sep 3, 2025 | 29.28 | 29.98 | 29.28 | 29.92 | 29.92 | 1.08% | 260,838 |
| Sep 2, 2025 | 30.76 | 30.76 | 29.60 | 29.60 | 29.60 | -2.76% | 127,370 |
| Sep 1, 2025 | 30.70 | 30.86 | 30.20 | 30.44 | 30.44 | -0.13% | 40,329 |
| 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 |