Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 29.10
-0.84 (-2.81%)
Sep 26, 2025, 5:18 PM EET
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |