Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 24.82
-0.78 (-3.05%)
Feb 27, 2026, 5:10 PM EET
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.80 | 25.84 | 25.00 | 25.04 | - | -2.19% | 281,864 |
| Feb 26, 2026 | 26.18 | 26.18 | 25.60 | 25.60 | 25.60 | -2.22% | 201,984 |
| Feb 25, 2026 | 25.96 | 26.24 | 25.74 | 26.18 | 26.18 | 1.87% | 205,158 |
| Feb 24, 2026 | 25.60 | 25.98 | 25.26 | 25.70 | 25.70 | 2.39% | 354,051 |
| Feb 20, 2026 | 24.70 | 25.18 | 24.62 | 25.10 | 25.10 | 1.62% | 446,715 |
| Feb 19, 2026 | 25.08 | 25.30 | 24.60 | 24.70 | 24.70 | -2.22% | 302,308 |
| Feb 18, 2026 | 25.00 | 25.28 | 24.92 | 25.26 | 25.26 | 1.85% | 220,685 |
| Feb 17, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -1.59% | 171,315 |
| Feb 16, 2026 | 25.10 | 25.46 | 24.86 | 25.20 | 25.20 | 0.80% | 199,114 |
| Feb 13, 2026 | 25.48 | 25.48 | 24.88 | 25.00 | 25.00 | -1.65% | 485,779 |
| Feb 12, 2026 | 25.50 | 25.70 | 25.36 | 25.42 | 25.42 | -1.47% | 339,865 |
| Feb 11, 2026 | 25.90 | 26.00 | 25.46 | 25.80 | 25.80 | 0.39% | 227,863 |
| Feb 10, 2026 | 25.56 | 26.02 | 25.56 | 25.70 | 25.70 | -0.23% | 156,284 |
| Feb 9, 2026 | 26.00 | 26.20 | 25.44 | 25.76 | 25.76 | -0.92% | 337,083 |
| Feb 6, 2026 | 26.18 | 26.22 | 25.50 | 26.00 | 26.00 | -0.69% | 336,570 |
| Feb 5, 2026 | 26.26 | 26.46 | 25.70 | 26.18 | 26.18 | -0.30% | 310,794 |
| Feb 4, 2026 | 25.80 | 26.42 | 25.52 | 26.26 | 26.26 | 1.63% | 707,086 |
| Feb 3, 2026 | 25.62 | 26.10 | 25.60 | 25.84 | 25.84 | 1.41% | 351,678 |
| Feb 2, 2026 | 24.96 | 25.86 | 24.82 | 25.48 | 25.48 | 1.76% | 978,358 |
| Jan 30, 2026 | 25.02 | 25.28 | 24.94 | 25.04 | 25.04 | -0.32% | 528,582 |
| Jan 29, 2026 | 25.46 | 25.46 | 25.12 | 25.12 | 25.12 | -0.32% | 567,745 |
| Jan 28, 2026 | 25.24 | 25.28 | 24.50 | 25.20 | 25.20 | 1.12% | 1,474,981 |
| Jan 27, 2026 | 26.00 | 26.34 | 24.80 | 24.92 | 24.92 | -4.15% | 1,692,627 |
| Jan 26, 2026 | 25.90 | 26.02 | 25.82 | 26.00 | 26.00 | - | 569,738 |
| Jan 23, 2026 | 26.42 | 26.42 | 25.80 | 26.00 | 26.00 | -1.59% | 387,509 |
| Jan 22, 2026 | 25.66 | 26.42 | 25.66 | 26.42 | 26.42 | 3.20% | 842,853 |
| Jan 21, 2026 | 25.40 | 25.84 | 25.40 | 25.60 | 25.60 | 0.79% | 447,763 |
| Jan 20, 2026 | 25.66 | 25.74 | 25.28 | 25.40 | 25.40 | -1.63% | 493,420 |
| Jan 19, 2026 | 25.96 | 26.02 | 25.60 | 25.82 | 25.82 | -1.53% | 431,997 |
| Jan 16, 2026 | 26.60 | 26.64 | 25.96 | 26.22 | 26.22 | -1.80% | 903,478 |
| Jan 15, 2026 | 27.54 | 27.66 | 26.50 | 26.70 | 26.70 | -3.33% | 1,115,347 |
| Jan 14, 2026 | 27.90 | 27.90 | 27.54 | 27.62 | 27.62 | -0.29% | 371,934 |
| Jan 13, 2026 | 27.60 | 27.90 | 27.56 | 27.70 | 27.70 | 0.36% | 291,638 |
| Jan 12, 2026 | 27.82 | 28.18 | 27.60 | 27.60 | 27.60 | -1.08% | 245,435 |
| Jan 9, 2026 | 28.70 | 28.70 | 27.80 | 27.90 | 27.90 | -1.06% | 338,257 |
| Jan 8, 2026 | 27.70 | 28.20 | 27.70 | 28.20 | 28.20 | 1.81% | 419,144 |
| Jan 7, 2026 | 27.70 | 27.90 | 27.56 | 27.70 | 27.70 | - | 279,012 |
| Jan 5, 2026 | 27.90 | 27.90 | 27.52 | 27.70 | 27.70 | -0.72% | 622,483 |
| Jan 2, 2026 | 27.90 | 28.32 | 27.90 | 27.90 | 27.90 | - | 227,016 |
| Dec 31, 2025 | 27.94 | 28.12 | 27.84 | 27.90 | 27.90 | - | 47,222 |
| Dec 30, 2025 | 28.56 | 28.56 | 27.84 | 27.90 | 27.90 | -2.24% | 158,211 |
| Dec 29, 2025 | 28.44 | 28.56 | 28.24 | 28.54 | 28.54 | 1.13% | 144,422 |
| Dec 23, 2025 | 28.04 | 28.50 | 28.04 | 28.22 | 28.22 | -0.14% | 182,084 |
| Dec 22, 2025 | 27.90 | 28.30 | 27.62 | 28.26 | 28.26 | 1.80% | 136,487 |
| Dec 19, 2025 | 27.34 | 27.80 | 27.30 | 27.76 | 27.76 | 1.54% | 711,872 |
| Dec 18, 2025 | 27.38 | 27.54 | 27.20 | 27.34 | 27.34 | 0.51% | 623,079 |
| Dec 17, 2025 | 27.40 | 27.40 | 27.14 | 27.20 | 27.20 | -0.15% | 267,585 |
| Dec 16, 2025 | 27.32 | 27.44 | 27.20 | 27.24 | 27.24 | -0.80% | 609,516 |
| Dec 15, 2025 | 27.36 | 27.54 | 27.36 | 27.46 | 27.46 | 0.07% | 549,055 |
| Dec 12, 2025 | 27.60 | 27.70 | 27.40 | 27.44 | 27.44 | -0.58% | 336,149 |