Jacques Bogart S.A. (EPA:JBOG)
France
· Delayed Price · Currency is EUR 2.960
+0.050 (1.72%)
Apr 28, 2026, 5:35 PM CET
Jacques Bogart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.90 | 3.14 | 2.90 | 2.91 | 2.91 | -7.62% | 1,605 |
| Apr 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Apr 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 1 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 9 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 12.46% | 63 |
| Apr 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -11.91% | 262 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Apr 16, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 2.90% | 352 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 10.32% | 20 |
| Apr 14, 2026 | 2.81 | 2.90 | 2.81 | 2.81 | 2.81 | 3.69% | 360 |
| Apr 13, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -9.67% | 17 |
| Apr 10, 2026 | 2.86 | 3.10 | 2.86 | 3.00 | 3.00 | 4.90% | 790 |
| Apr 9, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 7.92% | 626 |
| Apr 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 102 |
| Apr 7, 2026 | 2.61 | 2.76 | 2.61 | 2.65 | 2.65 | 1.15% | 1,438 |
| Apr 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 9.17% | 6 |
| Apr 1, 2026 | 2.54 | 2.66 | 2.30 | 2.40 | 2.40 | -5.51% | 1,226 |
| Mar 31, 2026 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 1.60% | 477 |
| Mar 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 43 |
| Mar 27, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 1,800 |
| Mar 26, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -4.51% | 333 |
| Mar 25, 2026 | 2.66 | 2.66 | 2.54 | 2.66 | 2.66 | - | 642 |
| Mar 24, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | -1.48% | 253 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -12.90% | 6,744 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 16, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 232 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | 1 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 4.73% | 350 |
| Mar 10, 2026 | 3.10 | 3.14 | 2.96 | 2.96 | 2.96 | -4.52% | 999 |
| Mar 9, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 0.65% | 104 |
| Mar 6, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 4.76% | 1,325 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 684 |
| 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 |