Jacques Bogart S.A. (EPA:JBOG)
France
· Delayed Price · Currency is EUR 4.560
+0.020 (0.44%)
Dec 5, 2025, 5:18 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | - | 0.44% | 2,102 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 3,919 |
| Dec 3, 2025 | 4.20 | 4.56 | 4.20 | 4.56 | 4.56 | 11.22% | 858 |
| Dec 2, 2025 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -9.69% | 339 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | - | 271 |
| Nov 28, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.89% | 153 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 503 |
| Nov 26, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | 3,074 |
| Nov 25, 2025 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 695 |
| Nov 24, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 194 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 835 |
| Nov 20, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | 5,036 |
| Nov 19, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 1,737 |
| Nov 18, 2025 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 1.38% | 1,777 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 547 |
| Nov 14, 2025 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 0.92% | 204 |
| Nov 13, 2025 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | - | 3,345 |
| Nov 12, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 2.84% | 863 |
| Nov 11, 2025 | 4.20 | 4.30 | 4.16 | 4.22 | 4.22 | 1.93% | 3,331 |
| Nov 10, 2025 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -4.61% | 934 |
| Nov 7, 2025 | 4.34 | 4.34 | 4.18 | 4.34 | 4.34 | - | 161 |
| Nov 6, 2025 | 4.04 | 4.34 | 4.04 | 4.34 | 4.34 | 6.90% | 5,595 |
| Nov 5, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 606 |
| Nov 4, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 43 |
| Nov 3, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 27,306 |
| Oct 31, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 770 |
| Oct 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 5 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 1,088 |
| Oct 28, 2025 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 414 |
| Oct 27, 2025 | 3.96 | 4.04 | 3.80 | 4.00 | 4.00 | 1.01% | 2,844 |
| Oct 24, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 4.21% | 3,970 |
| Oct 23, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | 1.60% | 3,427 |
| Oct 22, 2025 | 3.62 | 3.84 | 3.62 | 3.74 | 3.74 | 4.47% | 2,595 |
| Oct 21, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 582 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.44 | 3.58 | 3.58 | 1.70% | 1,382 |
| Oct 17, 2025 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 6.67% | 1,681 |
| Oct 16, 2025 | 3.28 | 3.42 | 3.28 | 3.30 | 3.30 | - | 9,038 |
| Oct 15, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 0.61% | 2,014 |
| Oct 14, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | - | 13 |
| Oct 13, 2025 | 3.26 | 3.28 | 3.14 | 3.28 | 3.28 | -0.61% | 580 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 3.12% | 1,439 |
| Oct 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 274 |
| Oct 7, 2025 | 3.04 | 3.30 | 3.04 | 3.20 | 3.20 | -3.03% | 2,141 |
| Oct 6, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 3,790 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 2,340 |
| Oct 2, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.10% | 1,387 |
| Oct 1, 2025 | 3.00 | 3.30 | 3.00 | 3.14 | 3.14 | -5.99% | 2,478 |
| Sep 30, 2025 | 2.96 | 3.34 | 2.96 | 3.34 | 3.34 | 11.33% | 12,729 |
| Sep 29, 2025 | 3.04 | 3.04 | 2.82 | 3.00 | 3.00 | -6.25% | 8,880 |
| Sep 26, 2025 | 3.56 | 3.62 | 3.04 | 3.20 | 3.20 | -10.11% | 25,494 |
| Sep 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 132 |
| Sep 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 23 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 12 |
| Sep 19, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 5,070 |
| Sep 18, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 1.12% | 481 |
| Sep 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 229 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 535 |
| Sep 15, 2025 | 3.56 | 3.62 | 3.50 | 3.62 | 3.62 | 1.69% | 1,827 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | 12 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.56 | 3.68 | 3.68 | 2.22% | 1,211 |
| Sep 10, 2025 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -2.70% | 1,751 |
| Sep 9, 2025 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 2,262 |
| Sep 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1 |
| 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 |