Jacques Bogart SA JBOG
EURONEXT · France · Consumer Non-Durables
€2.040.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.04 | 0.00% | €1.91 | €2.04 | €1.91 | 1.11K |
| 2026-09-30 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 13 |
| 2026-09-29 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 150 |
| 2026-09-28 | €2.04 | +8.22% | €2.02 | €2.04 | €2.01 | 1.50K |
| 2026-09-25 | €1.88 | -4.31% | €1.89 | €2.02 | €1.88 | 2.91K |
| 2026-09-24 | €1.97 | +4.79% | €1.88 | €1.97 | €1.88 | 2.31K |
| 2026-09-23 | €1.88 | -0.53% | €1.89 | €1.89 | €1.88 | 1.05K |
| 2026-09-22 | €1.89 | 0.00% | €1.89 | €1.89 | €1.89 | 0 |
| 2026-09-21 | €1.89 | +0.27% | €1.89 | €1.89 | €1.89 | 270 |
| 2026-09-18 | €1.88 | -3.83% | €1.97 | €1.97 | €1.88 | 891 |
| 2026-09-17 | €1.96 | 0.00% | €1.96 | €1.96 | €1.95 | 2.05K |
| 2026-09-16 | €1.96 | -0.51% | €1.96 | €1.96 | €1.96 | 20 |
| 2026-09-15 | €1.97 | 0.00% | €1.97 | €1.97 | €1.97 | 125 |
| 2026-09-14 | €1.97 | -1.99% | €2.01 | €2.01 | €1.96 | 687 |
| 2026-09-11 | €2.01 | 0.00% | €2.01 | €2.01 | €2.01 | 0 |
| 2026-09-10 | €2.01 | -0.50% | €1.97 | €2.01 | €1.97 | 200 |
| 2026-09-09 | €2.02 | +2.54% | €1.97 | €2.02 | €1.96 | 260 |
| 2026-09-08 | €1.97 | -0.25% | €1.98 | €1.98 | €1.97 | 305 |
| 2026-09-07 | €1.98 | -2.71% | €2.00 | €2.00 | €1.98 | 495 |
| 2026-09-04 | €2.03 | -0.98% | €1.96 | €2.04 | €1.96 | 692 |
| 2026-09-03 | €2.05 | -0.97% | €2.08 | €2.10 | €2.05 | 371 |
| 2026-09-02 | €2.07 | 0.00% | €2.07 | €2.07 | €2.07 | 241 |
| 2026-09-01 | €2.07 | +4.28% | €1.99 | €2.07 | €1.99 | 52 |
| 2026-08-31 | €1.99 | 0.00% | €1.99 | €1.99 | €1.99 | 105 |
| 2026-08-28 | €1.99 | -5.02% | €2.00 | €2.00 | €1.97 | 2.42K |
| 2026-08-27 | €2.09 | -0.95% | €2.09 | €2.09 | €2.09 | 300 |
| 2026-08-26 | €2.11 | +6.03% | €2.00 | €2.11 | €1.99 | 405 |
| 2026-08-25 | €1.99 | -7.44% | €2.15 | €2.15 | €1.95 | 774 |
| 2026-08-24 | €2.15 | 0.00% | €2.15 | €2.15 | €2.15 | 55 |
| 2026-08-21 | €2.15 | 0.00% | €2.15 | €2.15 | €2.15 | 0 |
| 2026-08-20 | €2.15 | +7.50% | €2.00 | €2.15 | €2.00 | 782 |
| 2026-08-19 | €2.00 | +8.11% | €1.85 | €2.00 | €1.85 | 2.19K |
| 2026-08-18 | €1.85 | -7.50% | €1.97 | €1.99 | €1.85 | 5.67K |
| 2026-08-17 | €2.00 | -3.85% | €2.04 | €2.08 | €2.00 | 2.35K |
| 2026-08-14 | €2.08 | -5.45% | €2.10 | €2.11 | €2.03 | 3.54K |
| 2026-08-13 | €2.20 | -0.90% | €2.25 | €2.25 | €2.20 | 691 |
| 2026-08-12 | €2.22 | -3.06% | €2.24 | €2.25 | €2.22 | 1.09K |
| 2026-08-11 | €2.29 | -0.43% | €2.29 | €2.29 | €2.29 | 200 |
| 2026-08-10 | €2.30 | -6.12% | €2.31 | €2.37 | €2.30 | 2.21K |
| 2026-08-07 | €2.45 | +6.52% | €2.45 | €2.45 | €2.45 | 354 |
| 2026-08-06 | €2.30 | -4.17% | €2.40 | €2.40 | €2.30 | 9.87K |
| 2026-08-05 | €2.40 | -2.04% | €2.45 | €2.50 | €2.40 | 2.41K |
| 2026-08-04 | €2.45 | -2.00% | €2.45 | €2.55 | €2.45 | 878 |
| 2026-08-03 | €2.50 | +1.21% | €2.46 | €2.51 | €2.46 | 6.46K |
| 2026-07-31 | €2.47 | -3.52% | €2.56 | €2.56 | €2.45 | 121 |
| 2026-07-30 | €2.56 | +2.40% | €2.48 | €2.56 | €2.43 | 3.90K |
| 2026-07-29 | €2.50 | +1.63% | €2.46 | €2.50 | €2.46 | 786 |
| 2026-07-28 | €2.46 | +3.36% | €2.38 | €2.46 | €2.38 | 4.31K |
| 2026-07-27 | €2.38 | 0.00% | €2.29 | €2.38 | €2.29 | 2.11K |
| 2026-07-24 | €2.38 | -3.25% | €2.47 | €2.47 | €2.38 | 1.57K |
| 2026-07-23 | €2.46 | +4.68% | €2.35 | €2.46 | €2.22 | 10.17K |
| 2026-07-22 | €2.35 | +2.17% | €2.30 | €2.38 | €2.25 | 4.73K |
| 2026-07-21 | €2.30 | +4.55% | €2.10 | €2.30 | €2.10 | 5.69K |
| 2026-07-20 | €2.20 | 0.00% | €2.20 | €2.25 | €2.10 | 2.72K |
| 2026-07-17 | €2.20 | +5.26% | €2.00 | €2.20 | €2.00 | 5.52K |
| 2026-07-16 | €2.09 | +1.46% | €2.09 | €2.09 | €2.09 | 2 |
| 2026-07-15 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 3.30K |
| 2026-07-14 | €2.06 | +0.49% | €2.05 | €2.06 | €2.05 | 436 |
| 2026-07-13 | €2.05 | +4.59% | €1.96 | €2.05 | €1.96 | 5.61K |
| 2026-07-10 | €1.96 | -0.76% | €1.98 | €1.98 | €1.96 | 147 |
| 2026-07-09 | €1.98 | +5.05% | €1.90 | €1.99 | €1.90 | 2.07K |
| 2026-07-08 | €1.88 | -2.34% | €1.92 | €2.04 | €1.85 | 1.54K |
| 2026-07-07 | €1.92 | +10.32% | €1.79 | €1.95 | €1.79 | 12.71K |
| 2026-07-06 | €1.75 | -3.06% | €1.76 | €1.76 | €1.70 | 2.38K |
| 2026-07-03 | €1.80 | -5.76% | €1.93 | €1.93 | €1.80 | 1.00K |
| 2026-07-02 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 231 |
| 2026-07-01 | €1.91 | 0.00% | €1.94 | €1.94 | €1.91 | 213 |
| 2026-06-30 | €1.91 | -7.28% | €2.06 | €2.06 | €1.91 | 1.47K |
| 2026-06-29 | €2.06 | 0.00% | €2.06 | €2.10 | €2.06 | 1.31K |
| 2026-06-26 | €2.06 | -2.37% | €2.11 | €2.11 | €2.06 | 59 |
| 2026-06-25 | €2.11 | +0.48% | €2.18 | €2.18 | €2.10 | 212 |
| 2026-06-24 | €2.10 | +0.96% | €2.10 | €2.11 | €2.10 | 2.83K |
| 2026-06-23 | €2.08 | -7.14% | €2.08 | €2.08 | €2.08 | 1.51K |
| 2026-06-22 | €2.24 | -1.75% | €2.26 | €2.28 | €2.21 | 2.30K |
| 2026-06-19 | €2.28 | -2.56% | €2.30 | €2.30 | €2.27 | 809 |
| 2026-06-18 | €2.34 | +1.74% | €2.34 | €2.34 | €2.30 | 558 |
| 2026-06-17 | €2.30 | -5.74% | €2.31 | €2.35 | €2.30 | 5.56K |
| 2026-06-16 | €2.44 | -0.81% | €2.44 | €2.44 | €2.35 | 1.27K |
| 2026-06-15 | €2.46 | +1.23% | €2.46 | €2.46 | €2.44 | 298 |
| 2026-06-12 | €2.43 | -1.22% | €2.46 | €2.46 | €2.43 | 903 |
| 2026-06-11 | €2.46 | -2.77% | €2.51 | €2.51 | €2.44 | 4.00K |
| 2026-06-10 | €2.53 | 0.00% | €2.53 | €2.53 | €2.53 | 0 |
| 2026-06-09 | €2.53 | 0.00% | €2.51 | €2.53 | €2.51 | 231 |
| 2026-06-08 | €2.53 | 0.00% | €2.53 | €2.53 | €2.53 | 0 |
| 2026-06-05 | €2.53 | +0.80% | €2.53 | €2.53 | €2.51 | 703 |
| 2026-06-04 | €2.51 | -0.79% | €2.51 | €2.51 | €2.51 | 81 |
| 2026-06-03 | €2.53 | 0.00% | €2.53 | €2.53 | €2.53 | 115 |
| 2026-06-02 | €2.53 | -0.39% | €2.54 | €2.54 | €2.50 | 1.02K |
| 2026-06-01 | €2.54 | +0.40% | €2.53 | €2.54 | €2.53 | 908 |
| 2026-05-29 | €2.53 | +1.20% | €2.50 | €2.53 | €2.50 | 729 |