Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 1.915
+0.165 (9.43%)
Nov 12, 2026, 9:36 AM CET
Jacques Bogart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 9.43% | 2,094 |
| Nov 11, 2026 | 1.74 | 1.82 | 1.74 | 1.75 | 1.75 | -4.37% | 711 |
| Nov 10, 2026 | 1.59 | 1.83 | 1.51 | 1.83 | 1.83 | 15.09% | 13,376 |
| Nov 9, 2026 | 1.44 | 1.59 | 1.35 | 1.59 | 1.59 | 21.37% | 24,398 |
| Nov 6, 2026 | 1.11 | 1.31 | 1.10 | 1.31 | 1.31 | 15.93% | 38,753 |
| Nov 5, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 3,974 |
| Nov 4, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.44% | 3,325 |
| Nov 3, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.31% | 2,137 |
| Nov 2, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.43% | 8,023 |
| Oct 30, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 3,787 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -4.03% | 1,748 |
| Oct 28, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 7,603 |
| Oct 27, 2026 | 1.22 | 1.24 | 1.15 | 1.20 | 1.20 | -8.05% | 7,593 |
| Oct 26, 2026 | 1.40 | 1.44 | 1.31 | 1.31 | 1.31 | -6.79% | 4,616 |
| Oct 23, 2026 | 1.42 | 1.50 | 1.31 | 1.40 | 1.40 | -3.45% | 7,196 |
| Oct 22, 2026 | 1.47 | 1.58 | 1.45 | 1.45 | 1.45 | -9.09% | 7,213 |
| Oct 21, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 5.63% | 1,490 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.51 | 1.51 | 1.51 | -11.44% | 2,689 |
| Oct 19, 2026 | 1.76 | 1.76 | 1.62 | 1.71 | 1.71 | -2.57% | 3,380 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.74 | 1.75 | 1.75 | -2.78% | 4,097 |
| Oct 15, 2026 | 1.91 | 1.92 | 1.80 | 1.80 | 1.80 | -6.25% | 2,646 |
| Oct 14, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 26 |
| Oct 13, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -3.59% | 3,700 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.99% | 50 |
| Oct 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Oct 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 9 |
| Oct 7, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 6.04% | 280 |
| Oct 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 5, 2026 | 2.03 | 2.03 | 1.91 | 1.91 | 1.91 | -6.16% | 330 |
| Oct 2, 2026 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | -0.49% | 1,270 |
| Oct 1, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | - | 1,112 |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 13 |
| Sep 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 150 |
| Sep 28, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | 8.22% | 1,495 |
| Sep 25, 2026 | 1.89 | 2.02 | 1.89 | 1.89 | 1.89 | -4.31% | 2,914 |
| Sep 24, 2026 | 1.89 | 1.97 | 1.88 | 1.97 | 1.97 | 4.79% | 2,314 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 1,045 |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 270 |
| Sep 18, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -3.83% | 891 |
| Sep 17, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 2,052 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 20 |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 125 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.99% | 687 |
| 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 |