Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Dec 22, 2025, 1:47 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | - | - | 151 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | 0.49% | 193 |
| Dec 18, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -7.66% | 972 |
| Dec 17, 2025 | 4.14 | 4.44 | 4.10 | 4.44 | 4.44 | -2.63% | 1,884 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,003 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 998 |
| Dec 12, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 579 |
| Dec 11, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 829 |
| Dec 10, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 676 |
| Dec 9, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 1,107 |
| Dec 8, 2025 | 4.20 | 4.56 | 4.20 | 4.54 | 4.54 | -0.44% | 588 |
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 2,102 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 3,919 |
| Dec 3, 2025 | 4.20 | 4.56 | 4.20 | 4.56 | 4.56 | 11.22% | 858 |
| Dec 2, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -9.69% | 339 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | - | 271 |
| 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 |