Jumbo S.A. (ATH:BELA)
Greece · Delayed Price · Currency is EUR 25.54
-0.46 (-1.77%)
Sep 1, 2026, 5:15 PM EET
Jumbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 26.00 | 26.14 | 25.30 | 25.54 | 25.54 | -1.77% | 152,066 |
| Aug 31, 2026 | 26.22 | 26.24 | 25.92 | 26.00 | 26.00 | -0.84% | 788,653 |
| Aug 28, 2026 | 25.94 | 26.28 | 25.76 | 26.22 | 26.22 | 1.47% | 143,216 |
| Aug 27, 2026 | 26.00 | 26.06 | 25.76 | 25.84 | 25.84 | -0.62% | 90,278 |
| Aug 26, 2026 | 26.14 | 26.14 | 25.70 | 26.00 | 26.00 | -0.38% | 157,419 |
| Aug 25, 2026 | 26.40 | 26.56 | 26.04 | 26.10 | 26.10 | -1.14% | 267,362 |
| Aug 24, 2026 | 26.10 | 26.40 | 26.04 | 26.40 | 26.40 | 1.07% | 62,805 |
| Aug 21, 2026 | 26.04 | 26.20 | 25.96 | 26.12 | 26.12 | 0.31% | 129,851 |
| Aug 20, 2026 | 25.92 | 26.20 | 25.74 | 26.04 | 26.04 | -0.23% | 137,807 |
| Aug 19, 2026 | 26.16 | 26.40 | 26.10 | 26.10 | 26.10 | -1.51% | 151,582 |
| Aug 18, 2026 | 26.80 | 26.80 | 26.32 | 26.50 | 26.50 | -1.12% | 192,653 |
| Aug 17, 2026 | 26.78 | 26.86 | 26.46 | 26.80 | 26.80 | 0.07% | 145,496 |
| Aug 14, 2026 | 26.56 | 26.78 | 26.34 | 26.78 | 26.78 | 0.83% | 236,564 |
| Aug 13, 2026 | 26.48 | 26.56 | 26.10 | 26.56 | 26.56 | 0.61% | 142,570 |
| Aug 12, 2026 | 26.60 | 26.60 | 25.90 | 26.40 | 26.40 | -0.23% | 150,104 |
| Aug 11, 2026 | 25.88 | 26.56 | 25.80 | 26.46 | 26.46 | 1.93% | 455,476 |
| Aug 10, 2026 | 25.62 | 25.96 | 25.46 | 25.96 | 25.96 | 0.46% | 131,435 |
| Aug 7, 2026 | 25.80 | 26.00 | 25.60 | 25.84 | 25.84 | 0.08% | 187,555 |
| Aug 6, 2026 | 25.70 | 26.02 | 25.56 | 25.82 | 25.82 | 1.18% | 305,862 |
| Aug 5, 2026 | 25.78 | 25.94 | 25.36 | 25.52 | 25.52 | -0.62% | 164,734 |
| Aug 4, 2026 | 24.90 | 25.84 | 24.88 | 25.68 | 25.68 | 2.97% | 371,008 |
| Aug 3, 2026 | 24.20 | 24.98 | 24.08 | 24.94 | 24.94 | 3.06% | 336,922 |
| Jul 31, 2026 | 24.04 | 24.26 | 23.90 | 24.20 | 24.20 | 0.41% | 226,675 |
| Jul 30, 2026 | 23.82 | 24.30 | 23.80 | 24.10 | 24.10 | -0.82% | 229,117 |
| Jul 29, 2026 | 23.68 | 24.30 | 23.56 | 24.30 | 24.30 | 2.79% | 267,523 |
| Jul 28, 2026 | 23.68 | 23.86 | 23.52 | 23.64 | 23.64 | -0.17% | 209,052 |
| Jul 27, 2026 | 23.28 | 23.76 | 23.24 | 23.68 | 23.68 | 3.05% | 244,501 |
| Jul 24, 2026 | 23.22 | 23.22 | 22.82 | 22.98 | 22.98 | - | 119,371 |
| Jul 23, 2026 | 23.22 | 23.58 | 22.68 | 22.98 | 22.98 | -2.21% | 244,594 |
| Jul 22, 2026 | 23.52 | 23.52 | 22.90 | 23.50 | 23.50 | 2.17% | 375,203 |
| Jul 21, 2026 | 23.02 | 23.98 | 23.02 | 23.70 | 23.00 | 2.16% | 440,520 |
| Jul 20, 2026 | 23.26 | 23.40 | 23.04 | 23.20 | 22.51 | -1.19% | 484,405 |
| Jul 17, 2026 | 22.86 | 23.48 | 22.68 | 23.48 | 22.79 | 2.98% | 486,481 |
| Jul 16, 2026 | 22.50 | 22.96 | 22.32 | 22.80 | 22.13 | 2.24% | 1,054,145 |
| Jul 15, 2026 | 22.26 | 22.44 | 22.10 | 22.30 | 21.64 | - | 447,790 |
| Jul 14, 2026 | 22.50 | 22.66 | 22.26 | 22.30 | 21.64 | -0.89% | 409,544 |
| Jul 13, 2026 | 22.70 | 22.78 | 22.50 | 22.50 | 21.84 | -0.88% | 375,876 |
| Jul 10, 2026 | 22.70 | 22.70 | 22.44 | 22.70 | 22.03 | 1.34% | 436,210 |
| Jul 9, 2026 | 22.90 | 22.96 | 22.40 | 22.40 | 21.74 | -1.50% | 274,303 |
| Jul 8, 2026 | 23.30 | 23.32 | 22.52 | 22.74 | 22.07 | -2.15% | 452,047 |
| Jul 7, 2026 | 23.40 | 23.66 | 23.24 | 23.24 | 22.55 | -0.34% | 300,021 |
| Jul 6, 2026 | 23.40 | 23.58 | 23.32 | 23.32 | 22.63 | 0.26% | 261,895 |
| Jul 3, 2026 | 23.00 | 23.40 | 23.00 | 23.26 | 22.57 | 1.13% | 306,267 |
| Jul 2, 2026 | 22.80 | 23.04 | 22.68 | 23.00 | 22.32 | 1.41% | 523,426 |
| Jul 1, 2026 | 22.60 | 22.74 | 22.44 | 22.68 | 22.01 | 1.07% | 228,335 |
| Jun 30, 2026 | 22.66 | 22.72 | 22.44 | 22.44 | 21.78 | -0.27% | 383,543 |
| Jun 29, 2026 | 22.58 | 22.64 | 22.42 | 22.50 | 21.84 | 0.45% | 230,291 |
| Jun 26, 2026 | 22.28 | 22.54 | 22.20 | 22.40 | 21.74 | 0.45% | 284,437 |
| Jun 25, 2026 | 22.24 | 22.48 | 22.24 | 22.30 | 21.64 | -0.36% | 366,437 |
| Jun 24, 2026 | 22.30 | 22.58 | 22.22 | 22.38 | 21.72 | 0.63% | 304,582 |