Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 3.720
+0.060 (1.64%)
Sep 5, 2025, 4:24 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.58 | 3.74 | 3.56 | 3.72 | 3.72 | 1.64% | 3,192 |
| Sep 4, 2025 | 3.80 | 3.80 | 3.54 | 3.66 | 3.66 | -3.68% | 1,976 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.74 | 3.80 | 3.80 | -2.06% | 1,224 |
| Sep 2, 2025 | 3.84 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 1,627 |
| Sep 1, 2025 | 3.90 | 3.94 | 3.82 | 3.82 | 3.82 | -3.54% | 735 |
| Aug 29, 2025 | 3.94 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | 1,272 |
| Aug 28, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 150 |
| Aug 27, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 7,410 |
| Aug 26, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -1.01% | 2,466 |
| Aug 25, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | 74 |
| Aug 22, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 211 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 490 |
| Aug 20, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -0.51% | 2,191 |
| Aug 19, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -1.98% | 598 |
| Aug 18, 2025 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.49% | 607 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | 31 |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 2,567 |
| 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 |