Jacques Bogart S.A. (EPA:JBOG)
France
· Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
Mar 5, 2026, 4:36 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 504 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | -2.60% | 1,109 |
| Mar 2, 2026 | 3.08 | 3.08 | 2.96 | 3.08 | 3.08 | - | 1,292 |
| Feb 27, 2026 | 3.20 | 3.20 | 2.96 | 3.08 | 3.08 | -3.75% | 3,182 |
| Feb 26, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 1.91% | 307 |
| Feb 25, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -3.09% | 92 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.14 | 3.24 | 3.24 | -3.57% | 121 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 159 |
| Feb 20, 2026 | 3.24 | 3.38 | 3.08 | 3.38 | 3.38 | 4.32% | 328 |
| Feb 19, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 332 |
| Feb 18, 2026 | 3.30 | 3.44 | 3.26 | 3.26 | 3.26 | -1.21% | 652 |
| Feb 17, 2026 | 3.34 | 3.44 | 3.24 | 3.30 | 3.30 | -1.20% | 174 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.20 | 3.34 | 3.34 | -7.22% | 3,409 |
| Feb 13, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 2,215 |
| Feb 12, 2026 | 3.62 | 3.78 | 3.60 | 3.60 | 3.60 | -0.55% | 216 |
| Feb 11, 2026 | 3.62 | 3.78 | 3.62 | 3.62 | 3.62 | - | 172 |
| Feb 10, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 60 |
| Feb 9, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | - | 320 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -3.70% | 156 |
| Feb 5, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 233 |
| Feb 4, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 280 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 409 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 29, 2026 | 3.78 | 3.88 | 3.74 | 3.74 | 3.74 | 0.54% | 568 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -4.12% | 353 |
| Jan 27, 2026 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | -2.02% | 520 |
| Jan 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 23 |
| Jan 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2 |
| Jan 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 8.79% | 1 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -4.21% | 430 |
| Jan 20, 2026 | 3.80 | 3.86 | 3.72 | 3.80 | 3.80 | -1.55% | 2,842 |
| Jan 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jan 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jan 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 270 |
| Jan 14, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -2.50% | 173 |
| Jan 13, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 0.50% | 1,022 |
| Jan 12, 2026 | 3.86 | 3.98 | 3.68 | 3.98 | 3.98 | 2.58% | 1,105 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | - | 483 |
| Jan 8, 2026 | 3.88 | 4.02 | 3.88 | 3.88 | 3.88 | 0.52% | 235 |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 3 |
| Jan 6, 2026 | 4.08 | 4.08 | 3.80 | 3.84 | 3.84 | 1.05% | 251 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -5.00% | 387 |
| Jan 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.01% | 423 |
| Dec 29, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -3.41% | 916 |
| Dec 24, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | - | 3,821 |
| Dec 23, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 313 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 151 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | 0.49% | 193 |
| Dec 18, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -7.66% | 972 |
| Dec 17, 2025 | 4.14 | 4.44 | 4.10 | 4.44 | 4.44 | -2.63% | 1,884 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,003 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 998 |
| Dec 12, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 579 |
| Dec 11, 2025 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | - | 829 |
| Dec 10, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 676 |
| Dec 9, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.88% | 1,107 |
| Dec 8, 2025 | 4.20 | 4.56 | 4.20 | 4.54 | 4.54 | -0.44% | 588 |
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 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 |