Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 23.10
-0.30 (-1.28%)
At close: Mar 19, 2026
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 23.08 | 23.34 | 23.00 | 23.10 | 23.10 | -1.28% | 299,388 |
| Mar 18, 2026 | 23.70 | 23.84 | 23.38 | 23.40 | 23.40 | 0.17% | 413,760 |
| Mar 17, 2026 | 23.30 | 23.64 | 23.22 | 23.36 | 23.36 | 0.26% | 246,238 |
| Mar 16, 2026 | 23.58 | 23.62 | 23.22 | 23.30 | 23.30 | -0.34% | 204,222 |
| Mar 13, 2026 | 23.00 | 23.56 | 23.00 | 23.38 | 23.38 | 0.26% | 275,117 |
| Mar 12, 2026 | 23.60 | 23.60 | 23.06 | 23.32 | 23.32 | -1.19% | 388,244 |
| Mar 11, 2026 | 23.60 | 24.06 | 23.60 | 23.60 | 23.60 | -0.08% | 222,359 |
| Mar 10, 2026 | 23.98 | 24.02 | 23.28 | 23.62 | 23.62 | 1.81% | 605,518 |
| Mar 9, 2026 | 22.78 | 23.30 | 22.50 | 23.20 | 23.20 | -0.60% | 631,127 |
| Mar 6, 2026 | 23.62 | 24.00 | 23.20 | 23.34 | 23.34 | -1.93% | 276,557 |
| Mar 5, 2026 | 24.08 | 24.26 | 23.72 | 23.80 | 23.80 | -0.50% | 256,479 |
| Mar 4, 2026 | 23.30 | 24.28 | 23.30 | 23.92 | 23.92 | 1.53% | 463,957 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.26 | 23.56 | 23.56 | -2.24% | 573,925 |
| Mar 2, 2026 | 24.14 | 24.46 | 23.84 | 24.10 | 24.10 | -2.90% | 361,364 |
| Feb 27, 2026 | 25.80 | 25.84 | 24.82 | 24.82 | 24.82 | -3.05% | 1,029,095 |
| 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 |