Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 4.540
+0.040 (0.89%)
At close: Nov 28, 2025
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.89% | 153 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 503 |
| Nov 26, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 3,074 |
| Nov 25, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 695 |
| Nov 24, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 194 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 835 |
| Nov 20, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 5,036 |
| Nov 19, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,737 |
| Nov 18, 2025 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 1.38% | 1,777 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 547 |
| Nov 14, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | 204 |
| Nov 13, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | - | 3,345 |
| Nov 12, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 2.84% | 863 |
| Nov 11, 2025 | 4.20 | 4.30 | 4.16 | 4.22 | 4.22 | 1.93% | 3,331 |
| Nov 10, 2025 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -4.61% | 934 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.18 | 4.34 | 4.34 | - | 161 |
| Nov 6, 2025 | 4.04 | 4.34 | 4.04 | 4.34 | 4.34 | 6.90% | 5,595 |
| Nov 5, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 606 |
| Nov 4, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 43 |
| Nov 3, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 27,306 |
| Oct 31, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 770 |
| Oct 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 5 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 1,088 |
| Oct 28, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 414 |
| Oct 27, 2025 | 3.96 | 4.04 | 3.80 | 4.00 | 4.00 | 1.01% | 2,844 |
| Oct 24, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 4.21% | 3,970 |
| Oct 23, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | 1.60% | 3,427 |
| Oct 22, 2025 | 3.62 | 3.84 | 3.62 | 3.74 | 3.74 | 4.47% | 2,595 |
| Oct 21, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 582 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.44 | 3.58 | 3.58 | 1.70% | 1,382 |
| Oct 17, 2025 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 6.67% | 1,681 |
| Oct 16, 2025 | 3.28 | 3.42 | 3.28 | 3.30 | 3.30 | - | 9,038 |
| Oct 15, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 0.61% | 2,014 |
| Oct 14, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | 13 |
| Oct 13, 2025 | 3.26 | 3.28 | 3.14 | 3.28 | 3.28 | -0.61% | 580 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 3.12% | 1,439 |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 274 |
| Oct 7, 2025 | 3.04 | 3.30 | 3.04 | 3.20 | 3.20 | -3.03% | 2,141 |
| Oct 6, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 3,790 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 2,340 |
| Oct 2, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.10% | 1,387 |
| Oct 1, 2025 | 3.00 | 3.30 | 3.00 | 3.14 | 3.14 | -5.99% | 2,478 |
| Sep 30, 2025 | 2.96 | 3.34 | 2.96 | 3.34 | 3.34 | 11.33% | 12,729 |
| Sep 29, 2025 | 3.04 | 3.04 | 2.82 | 3.00 | 3.00 | -6.25% | 8,880 |
| Sep 26, 2025 | 3.56 | 3.62 | 3.04 | 3.20 | 3.20 | -10.11% | 25,494 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 132 |
| Sep 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 23 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 12 |