Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 3.940
-0.060 (-1.50%)
Aug 13, 2025, 2:28 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 1,992 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 330 |
| Aug 11, 2025 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | - | 238 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 130 |
| Aug 7, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -3.38% | 455 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 285 |
| Aug 5, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.38% | 710 |
| Aug 4, 2025 | 4.02 | 4.14 | 4.00 | 4.14 | 4.14 | 2.99% | 377 |
| Aug 1, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | - | 160 |
| Jul 31, 2025 | 4.00 | 4.10 | 3.96 | 4.02 | 4.02 | - | 498 |
| Jul 30, 2025 | 4.06 | 4.20 | 4.00 | 4.02 | 4.02 | -4.29% | 1,289 |
| Jul 29, 2025 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 3.45% | 1,701 |
| Jul 28, 2025 | 4.06 | 4.20 | 4.06 | 4.06 | 4.06 | -2.87% | 569 |
| Jul 25, 2025 | 4.08 | 4.28 | 4.00 | 4.18 | 4.18 | -3.24% | 7,754 |
| Jul 24, 2025 | 4.14 | 4.32 | 4.06 | 4.32 | 4.32 | -0.46% | 1,223 |
| Jul 23, 2025 | 4.20 | 4.34 | 4.18 | 4.34 | 4.34 | 3.33% | 2,127 |
| Jul 22, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | -2.78% | 2,246 |
| Jul 21, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 2.86% | 1,560 |
| Jul 18, 2025 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 650 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.18 | 4.28 | 4.28 | -0.47% | 947 |
| Jul 16, 2025 | 4.06 | 4.40 | 4.06 | 4.30 | 4.30 | 1.90% | 3,489 |
| Jul 15, 2025 | 4.06 | 4.22 | 4.00 | 4.22 | 4.22 | 2.93% | 2,135 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 920 |
| Jul 11, 2025 | 4.34 | 4.40 | 4.16 | 4.20 | 4.20 | -4.98% | 9,507 |
| Jul 10, 2025 | 4.50 | 4.56 | 4.20 | 4.42 | 4.42 | -5.15% | 11,677 |
| Jul 9, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 919 |
| Jul 8, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 239 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 2,672 |
| Jul 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 100 |
| Jul 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 1,747 |
| Jul 2, 2025 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -6.00% | 4,275 |
| Jul 1, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | 4.84 | 0.40% | 1,240 |
| Jun 30, 2025 | 4.86 | 4.98 | 4.82 | 4.98 | 4.82 | - | 1,884 |
| Jun 27, 2025 | 4.86 | 4.98 | 4.84 | 4.98 | 4.82 | - | 637 |
| Jun 26, 2025 | 4.98 | 4.98 | 4.84 | 4.98 | 4.82 | - | 1,182 |
| Jun 25, 2025 | 4.88 | 4.98 | 4.86 | 4.98 | 4.82 | 2.47% | 1,015 |
| Jun 24, 2025 | 4.98 | 5.00 | 4.86 | 4.86 | 4.70 | -2.41% | 312 |
| Jun 23, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.82 | - | 39 |
| Jun 20, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.82 | 2.47% | 420 |
| Jun 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | -0.82% | 312 |
| Jun 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | 0.82% | 3 |
| Jun 16, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.70 | -2.80% | 420 |
| Jun 13, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 4.84 | - | 2,086 |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 1,010 |
| Jun 11, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.84 | 2.04% | 2,950 |
| Jun 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | - | 46 |
| Jun 9, 2025 | 4.86 | 4.90 | 4.82 | 4.90 | 4.74 | -1.61% | 204 |
| Jun 6, 2025 | 4.82 | 4.98 | 4.82 | 4.98 | 4.82 | 1.63% | 148 |
| Jun 5, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.74 | -0.41% | 292 |