Jacques Bogart S.A. (EPA:JBOG)
France · Delayed Price · Currency is EUR 1.450
-0.145 (-9.09%)
Oct 22, 2026, 5:12 PM CEST
Jacques Bogart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |