Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 2.010
-0.010 (-0.50%)
Sep 10, 2026, 1:38 PM CET
Jacques Bogart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Sep 10, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | -0.50% | 200 |
| Sep 9, 2026 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 2.54% | 260 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 305 |
| Sep 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.71% | 495 |
| Sep 4, 2026 | 1.96 | 2.04 | 1.96 | 2.03 | 2.03 | -0.98% | 692 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 371 |
| Sep 2, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 241 |
| Sep 1, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 4.28% | 52 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 105 |
| Aug 28, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -5.02% | 2,419 |
| Aug 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 300 |
| Aug 26, 2026 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | 6.03% | 405 |
| Aug 25, 2026 | 2.15 | 2.15 | 1.95 | 1.99 | 1.99 | -7.44% | 774 |
| Aug 24, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 55 |
| Aug 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 20, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 782 |
| Aug 19, 2026 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 8.11% | 2,191 |
| Aug 18, 2026 | 1.97 | 1.99 | 1.85 | 1.85 | 1.85 | -7.50% | 5,666 |
| Aug 17, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 2,348 |
| Aug 14, 2026 | 2.10 | 2.11 | 2.03 | 2.08 | 2.08 | -5.45% | 3,537 |
| Aug 13, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.90% | 691 |
| Aug 12, 2026 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -3.06% | 1,086 |
| Aug 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 200 |
| Aug 10, 2026 | 2.31 | 2.37 | 2.30 | 2.30 | 2.30 | -6.12% | 2,205 |
| Aug 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.52% | 354 |
| Aug 6, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 9,866 |
| Aug 5, 2026 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 2,412 |
| Aug 4, 2026 | 2.45 | 2.55 | 2.45 | 2.45 | 2.45 | -2.00% | 878 |
| Aug 3, 2026 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | 1.21% | 6,460 |
| Jul 31, 2026 | 2.56 | 2.56 | 2.45 | 2.47 | 2.47 | -3.52% | 121 |
| Jul 30, 2026 | 2.48 | 2.56 | 2.43 | 2.56 | 2.56 | 2.40% | 3,901 |
| Jul 29, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 1.63% | 786 |
| Jul 28, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 3.36% | 4,312 |
| Jul 27, 2026 | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | - | 2,106 |
| Jul 24, 2026 | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | -3.25% | 1,569 |
| Jul 23, 2026 | 2.35 | 2.46 | 2.22 | 2.46 | 2.46 | 4.68% | 10,169 |
| Jul 22, 2026 | 2.30 | 2.38 | 2.25 | 2.35 | 2.35 | 2.17% | 4,725 |
| Jul 21, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 5,693 |
| Jul 20, 2026 | 2.20 | 2.25 | 2.10 | 2.20 | 2.20 | - | 2,718 |
| Jul 17, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 5.26% | 5,520 |
| Jul 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | 2 |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3,297 |
| Jul 14, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 436 |
| Jul 13, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 4.59% | 5,605 |
| Jul 10, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.76% | 147 |
| Jul 9, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 5.05% | 2,071 |
| Jul 8, 2026 | 1.93 | 2.04 | 1.85 | 1.88 | 1.88 | -2.34% | 1,540 |
| Jul 7, 2026 | 1.79 | 1.95 | 1.79 | 1.93 | 1.93 | 10.32% | 12,714 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -3.06% | 2,376 |