Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 3.900
+0.020 (0.52%)
Jan 12, 2026, 10:04 AM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | - | - | 195 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 483 |
| Jan 8, 2026 | 3.88 | 4.02 | 3.88 | 3.88 | 3.88 | 0.52% | 235 |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 3 |
| Jan 6, 2026 | 4.08 | 4.08 | 3.80 | 3.84 | 3.84 | 1.05% | 251 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -5.00% | 387 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | 423 |
| Dec 29, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -3.41% | 916 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 3,821 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 313 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 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 |