Jumbo S.A. (ATH:BELA)
Greece
· Delayed Price · Currency is EUR 27.62
+0.02 (0.07%)
At close: Dec 5, 2025
Jumbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.44 | 27.80 | 27.44 | 27.62 | 27.62 | 0.07% | 235,685 |
| Dec 4, 2025 | 27.78 | 27.78 | 27.44 | 27.60 | 27.60 | 0.36% | 334,720 |
| Dec 3, 2025 | 27.60 | 27.68 | 27.34 | 27.50 | 27.50 | 0.36% | 340,819 |
| Dec 2, 2025 | 27.32 | 27.60 | 27.32 | 27.40 | 27.40 | - | 305,588 |
| Dec 1, 2025 | 27.20 | 27.56 | 27.20 | 27.40 | 27.40 | 0.15% | 241,941 |
| Nov 28, 2025 | 27.30 | 27.64 | 27.30 | 27.36 | 27.36 | -0.07% | 390,612 |
| Nov 27, 2025 | 27.70 | 27.74 | 27.24 | 27.38 | 27.38 | -0.80% | 213,080 |
| Nov 26, 2025 | 27.54 | 27.94 | 27.48 | 27.60 | 27.60 | - | 271,840 |
| Nov 25, 2025 | 27.62 | 27.88 | 27.46 | 27.60 | 27.60 | -0.07% | 543,638 |
| Nov 24, 2025 | 27.60 | 28.22 | 27.60 | 27.62 | 27.62 | -0.86% | 793,330 |
| Nov 21, 2025 | 27.34 | 27.98 | 27.20 | 27.86 | 27.86 | 1.31% | 271,978 |
| Nov 20, 2025 | 27.36 | 27.72 | 27.20 | 27.50 | 27.50 | 0.51% | 181,428 |
| Nov 19, 2025 | 27.30 | 27.42 | 27.16 | 27.36 | 27.36 | 0.22% | 174,613 |
| Nov 18, 2025 | 27.20 | 27.58 | 27.08 | 27.30 | 27.30 | -0.22% | 125,214 |
| Nov 17, 2025 | 28.00 | 28.18 | 27.36 | 27.36 | 27.36 | -2.29% | 118,558 |
| Nov 14, 2025 | 28.04 | 28.44 | 27.98 | 28.00 | 28.00 | -0.57% | 130,754 |
| Nov 13, 2025 | 28.30 | 28.56 | 28.16 | 28.16 | 28.16 | -0.56% | 92,065 |
| Nov 12, 2025 | 28.48 | 28.50 | 28.26 | 28.32 | 28.32 | 0.07% | 164,841 |
| Nov 11, 2025 | 28.60 | 28.60 | 27.98 | 28.30 | 28.30 | 0.21% | 459,299 |
| Nov 10, 2025 | 27.90 | 28.60 | 27.86 | 28.24 | 28.24 | 1.22% | 572,071 |
| Nov 7, 2025 | 28.10 | 28.16 | 27.68 | 27.90 | 27.90 | 1.09% | 208,980 |
| Nov 6, 2025 | 27.30 | 27.98 | 27.30 | 27.60 | 27.60 | 0.88% | 174,715 |
| Nov 5, 2025 | 27.70 | 28.02 | 27.30 | 27.36 | 27.36 | -2.15% | 313,759 |
| Nov 4, 2025 | 28.00 | 28.22 | 27.66 | 27.96 | 27.96 | -0.85% | 377,237 |
| Nov 3, 2025 | 27.88 | 28.20 | 27.56 | 28.20 | 28.20 | 2.40% | 231,872 |
| Oct 31, 2025 | 27.76 | 27.88 | 27.06 | 27.54 | 27.54 | 0.07% | 497,176 |
| Oct 30, 2025 | 27.46 | 27.90 | 27.22 | 27.52 | 27.52 | 0.73% | 266,357 |
| Oct 29, 2025 | 26.94 | 27.42 | 26.50 | 27.32 | 27.32 | 1.41% | 360,309 |
| Oct 27, 2025 | 27.00 | 27.18 | 26.84 | 26.94 | 26.94 | -0.15% | 413,506 |
| Oct 24, 2025 | 27.06 | 27.48 | 26.98 | 26.98 | 26.98 | -0.30% | 250,337 |
| Oct 23, 2025 | 27.60 | 27.64 | 27.06 | 27.06 | 27.06 | -1.96% | 725,098 |
| Oct 22, 2025 | 27.70 | 27.90 | 27.52 | 27.60 | 27.60 | 1.02% | 364,944 |
| Oct 21, 2025 | 26.96 | 27.70 | 26.92 | 27.32 | 27.32 | 1.34% | 668,635 |
| Oct 20, 2025 | 27.24 | 27.28 | 26.86 | 26.96 | 26.96 | 0.37% | 183,794 |
| Oct 17, 2025 | 27.14 | 27.14 | 26.38 | 26.86 | 26.86 | -1.03% | 554,741 |
| Oct 16, 2025 | 27.76 | 28.12 | 27.12 | 27.14 | 27.14 | -2.23% | 506,284 |
| Oct 15, 2025 | 28.08 | 28.14 | 27.76 | 27.76 | 27.76 | -1.14% | 285,358 |
| Oct 14, 2025 | 28.48 | 28.48 | 27.88 | 28.08 | 28.08 | -0.71% | 194,753 |
| Oct 13, 2025 | 28.24 | 28.54 | 28.04 | 28.28 | 28.28 | 0.21% | 853,921 |
| Oct 10, 2025 | 27.82 | 28.36 | 27.82 | 28.22 | 28.22 | 1.44% | 447,403 |
| Oct 9, 2025 | 28.42 | 28.42 | 27.68 | 27.82 | 27.82 | -1.07% | 538,166 |
| Oct 8, 2025 | 28.94 | 29.14 | 28.06 | 28.12 | 28.12 | -2.83% | 516,997 |
| Oct 7, 2025 | 28.66 | 29.20 | 28.66 | 28.94 | 28.94 | 0.14% | 155,566 |
| Oct 6, 2025 | 29.44 | 29.46 | 28.88 | 28.90 | 28.90 | -0.69% | 151,446 |
| Oct 3, 2025 | 29.60 | 29.60 | 28.90 | 29.10 | 29.10 | -0.75% | 207,206 |
| Oct 2, 2025 | 29.42 | 29.78 | 29.08 | 29.32 | 29.32 | -0.61% | 200,846 |
| Oct 1, 2025 | 29.00 | 29.70 | 29.00 | 29.50 | 29.50 | 0.96% | 309,435 |
| Sep 30, 2025 | 29.10 | 29.58 | 29.10 | 29.22 | 29.22 | 0.41% | 363,443 |
| Sep 29, 2025 | 29.10 | 29.44 | 28.90 | 29.10 | 29.10 | - | 366,386 |
| Sep 26, 2025 | 29.98 | 30.00 | 28.94 | 29.10 | 29.10 | -2.81% | 595,569 |
| Sep 25, 2025 | 31.20 | 31.20 | 29.94 | 29.94 | 29.94 | -4.53% | 529,870 |
| Sep 24, 2025 | 32.08 | 32.08 | 31.32 | 31.36 | 31.36 | -2.24% | 128,436 |
| Sep 23, 2025 | 32.16 | 32.24 | 31.68 | 32.08 | 32.08 | -0.25% | 138,745 |
| Sep 22, 2025 | 32.20 | 32.26 | 31.44 | 32.16 | 32.16 | 0.37% | 57,461 |
| Sep 19, 2025 | 31.78 | 32.24 | 31.72 | 32.04 | 32.04 | 1.01% | 331,372 |
| Sep 18, 2025 | 31.68 | 31.72 | 31.24 | 31.72 | 31.72 | 1.86% | 215,240 |
| Sep 17, 2025 | 31.50 | 31.62 | 30.90 | 31.14 | 31.14 | -1.08% | 263,619 |
| Sep 16, 2025 | 31.82 | 31.84 | 31.42 | 31.48 | 31.48 | -0.88% | 273,980 |
| Sep 15, 2025 | 31.92 | 31.92 | 31.58 | 31.76 | 31.76 | 0.13% | 107,219 |
| Sep 12, 2025 | 31.88 | 31.90 | 31.48 | 31.72 | 31.72 | 0.51% | 248,198 |
| Sep 11, 2025 | 32.20 | 32.20 | 31.44 | 31.56 | 31.56 | -1.38% | 53,911 |
| Sep 10, 2025 | 31.64 | 32.20 | 31.58 | 32.00 | 32.00 | 0.19% | 396,141 |
| Sep 9, 2025 | 31.34 | 31.94 | 31.26 | 31.94 | 31.94 | 1.91% | 131,757 |
| Sep 8, 2025 | 30.30 | 31.34 | 30.08 | 31.34 | 31.34 | 3.43% | 145,545 |
| Sep 5, 2025 | 30.58 | 30.58 | 30.04 | 30.30 | 30.30 | -0.39% | 485,116 |
| Sep 4, 2025 | 30.10 | 30.50 | 30.04 | 30.42 | 30.42 | 1.67% | 214,366 |
| Sep 3, 2025 | 29.28 | 29.98 | 29.28 | 29.92 | 29.92 | 1.08% | 260,764 |
| Sep 2, 2025 | 30.76 | 30.76 | 29.60 | 29.60 | 29.60 | -2.76% | 126,926 |
| Sep 1, 2025 | 30.70 | 30.86 | 30.20 | 30.44 | 30.44 | -0.13% | 40,271 |
| Aug 29, 2025 | 30.36 | 30.74 | 30.28 | 30.48 | 30.48 | -0.20% | 178,784 |
| Aug 28, 2025 | 30.58 | 31.08 | 30.08 | 30.54 | 30.54 | -1.80% | 125,181 |
| Aug 27, 2025 | 30.10 | 31.10 | 30.10 | 31.10 | 31.10 | 3.32% | 163,515 |
| Aug 26, 2025 | 30.72 | 30.74 | 29.70 | 30.10 | 30.10 | -2.02% | 739,345 |
| Aug 25, 2025 | 31.10 | 31.54 | 30.48 | 30.72 | 30.72 | -1.22% | 150,881 |
| Aug 22, 2025 | 31.46 | 31.62 | 31.10 | 31.10 | 31.10 | -1.14% | 171,976 |
| Aug 21, 2025 | 31.30 | 31.46 | 31.02 | 31.46 | 31.46 | -0.25% | 144,685 |
| Aug 20, 2025 | 31.00 | 31.76 | 30.90 | 31.54 | 31.54 | 1.41% | 142,785 |
| Aug 19, 2025 | 31.52 | 32.00 | 30.82 | 31.10 | 31.10 | -2.51% | 244,616 |
| Aug 18, 2025 | 31.88 | 32.56 | 31.74 | 31.90 | 31.90 | -1.12% | 191,580 |
| Aug 14, 2025 | 32.20 | 32.54 | 31.84 | 32.26 | 32.26 | 0.06% | 447,782 |
| Aug 13, 2025 | 31.66 | 32.52 | 31.60 | 32.24 | 32.24 | 1.83% | 220,894 |
| Aug 12, 2025 | 32.00 | 32.56 | 31.56 | 31.66 | 31.66 | -1.80% | 178,168 |
| Aug 11, 2025 | 31.84 | 32.58 | 31.48 | 32.24 | 32.24 | 1.26% | 103,040 |
| Aug 8, 2025 | 32.48 | 32.48 | 31.56 | 31.84 | 31.84 | -1.97% | 100,070 |
| Aug 7, 2025 | 32.72 | 32.74 | 32.14 | 32.48 | 32.48 | 0.12% | 290,749 |
| Aug 6, 2025 | 31.18 | 32.58 | 31.14 | 32.44 | 32.44 | 4.65% | 329,224 |
| Aug 5, 2025 | 30.26 | 31.00 | 29.98 | 31.00 | 31.00 | 2.51% | 171,187 |
| Aug 4, 2025 | 29.50 | 30.24 | 29.50 | 30.24 | 30.24 | 2.51% | 38,825 |
| Aug 1, 2025 | 29.64 | 29.78 | 29.32 | 29.50 | 29.50 | -0.47% | 135,209 |
| Jul 31, 2025 | 29.80 | 30.20 | 29.62 | 29.64 | 29.64 | -1.72% | 168,820 |
| Jul 30, 2025 | 30.00 | 30.38 | 29.74 | 30.16 | 30.16 | 0.53% | 101,351 |
| Jul 29, 2025 | 30.24 | 30.24 | 29.72 | 30.00 | 30.00 | - | 101,704 |
| Jul 28, 2025 | 30.00 | 30.18 | 29.86 | 30.00 | 30.00 | 0.47% | 109,654 |
| Jul 25, 2025 | 30.00 | 30.04 | 29.52 | 29.86 | 29.86 | -0.47% | 87,458 |
| Jul 24, 2025 | 30.04 | 30.28 | 29.52 | 30.00 | 30.00 | 0.81% | 76,830 |
| Jul 23, 2025 | 30.04 | 30.50 | 29.56 | 29.76 | 29.76 | -1.85% | 132,549 |
| Jul 22, 2025 | 30.34 | 30.44 | 29.92 | 30.32 | 30.32 | -0.07% | 148,165 |
| Jul 21, 2025 | 30.80 | 30.80 | 30.02 | 30.34 | 30.34 | -1.94% | 146,181 |
| Jul 18, 2025 | 30.90 | 31.00 | 30.76 | 30.94 | 30.43 | 0.19% | 191,720 |
| Jul 17, 2025 | 30.64 | 30.94 | 30.54 | 30.88 | 30.37 | 0.78% | 391,959 |