Jacques Bogart S.A. (EPA:JBOG)
France flag France · Delayed Price · Currency is EUR
3.200
-0.360 (-10.11%)
Sep 26, 2025, 5:29 PM CET

Jacques Bogart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.563.623.043.203.20-10.11%25,494
Sep 25, 20253.563.563.563.563.56--
Sep 24, 20253.543.563.543.563.561.14%132
Sep 23, 20253.523.523.523.523.52-1.12%23
Sep 22, 20253.563.563.563.563.56-0.56%12
Sep 19, 20253.503.603.503.583.58-0.56%5,070
Sep 18, 20253.623.623.603.603.601.12%481
Sep 17, 20253.563.563.563.563.56-1.11%229
Sep 16, 20253.603.623.603.603.60-0.55%535
Sep 15, 20253.563.623.503.623.621.69%1,827
Sep 12, 20253.563.563.563.563.56-3.26%12
Sep 11, 20253.703.703.563.683.682.22%1,211
Sep 10, 20253.623.623.563.603.60-2.70%1,751
Sep 9, 20253.663.723.663.703.70-0.54%2,262
Sep 8, 20253.723.723.723.723.72-1
Sep 5, 20253.583.743.563.723.721.64%3,192
Sep 4, 20253.803.803.543.663.66-3.68%1,976
Sep 3, 20253.903.903.743.803.80-2.06%1,224
Sep 2, 20253.843.883.783.883.881.57%1,627
Sep 1, 20253.903.943.823.823.82-3.54%735
Aug 29, 20253.943.963.903.963.960.51%1,272
Aug 28, 20253.963.963.943.943.94-0.51%150
Aug 27, 20253.943.963.943.963.960.51%7,410
Aug 26, 20253.943.963.923.943.94-1.01%2,466
Aug 25, 20253.943.983.943.983.98-0.50%74
Aug 22, 20254.004.003.924.004.001.52%211
Aug 21, 20253.943.943.943.943.94-490
Aug 20, 20254.044.043.943.943.94-0.51%2,191
Aug 19, 20254.064.063.963.963.96-1.98%598
Aug 18, 20254.064.063.964.044.04-0.49%607
Aug 15, 20254.064.064.064.064.061.50%31
Aug 14, 20254.004.004.004.004.00-150
Aug 13, 20254.004.003.944.004.00-2,567
Aug 12, 20254.004.004.004.004.00-330
Aug 11, 20254.084.083.984.004.00-238
Aug 8, 20254.004.004.004.004.00-130
Aug 7, 20253.984.003.984.004.00-3.38%455
Aug 6, 20254.144.144.144.144.143.50%285
Aug 5, 20254.024.024.004.004.00-3.38%710
Aug 4, 20254.024.144.004.144.142.99%377
Aug 1, 20253.944.023.944.024.02-160
Jul 31, 20254.004.103.964.024.02-498
Jul 30, 20254.064.204.004.024.02-4.29%1,289
Jul 29, 20254.024.204.024.204.203.45%1,701
Jul 28, 20254.064.204.064.064.06-2.87%569
Jul 25, 20254.084.284.004.184.18-3.24%7,754
Jul 24, 20254.144.324.064.324.32-0.46%1,223
Jul 23, 20254.204.344.184.344.343.33%2,127
Jul 22, 20254.144.204.144.204.20-2.78%2,246
Jul 21, 20254.124.324.124.324.322.86%1,560