Jacques Bogart More Historical Data - JBOG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Jacques Bogart SA (JBOG)
Jacques Bogart SA (JBOG) Historical

JBOG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	6.98	-0.02	-0.29%	6.76	6.98	6.76	3
Apr 23 2024	7.00	0.24	3.55%	7.00	7.00	7.00	411
Apr 22 2024	6.76	-0.24	-3.43%	7.00	7.00	6.76	3
Apr 19 2024	7.00	0.02	0.29%	7.00	7.00	6.64	268
Apr 18 2024	6.98	0.18	2.65%	6.80	6.98	6.80	594
Apr 17 2024	6.80	0.04	0.59%	6.76	6.90	6.76	261
Apr 16 2024	6.76	-0.22	-3.15%	6.90	6.90	6.76	231
Apr 15 2024	6.98	-0.16	-2.24%	7.14	7.14	6.64	1,351
Apr 12 2024	7.14	0.04	0.56%	7.14	7.14	6.64	227
Apr 11 2024	7.10	0.18	2.60%	6.92	7.16	6.92	1,647
Apr 10 2024	6.92	0.26	3.90%	7.00	7.00	6.70	142
Apr 09 2024	6.66	-0.04	-0.60%	6.66	6.94	6.66	387
Apr 08 2024	6.70	-0.30	-4.29%	7.06	7.06	6.68	1,723
Apr 05 2024	7.00	0.02	0.29%	6.98	7.04	6.98	816
Apr 04 2024	6.98	0.10	1.45%	6.86	6.98	6.86	531
Apr 03 2024	6.88	0.04	0.58%	6.70	6.88	6.68	291
Apr 02 2024	6.84	0.14	2.09%	6.72	6.84	6.52	1,124
Mar 28 2024	6.70	0.50	8.06%	6.50	6.70	6.50	984
Mar 27 2024	6.20	-0.30	-4.62%	6.50	6.50	6.20	100
Mar 26 2024	6.50	-0.02	-0.31%	6.50	6.50	6.20	108
Mar 25 2024	6.52	0.12	1.87%	6.20	6.54	6.16	1,906
Mar 22 2024	6.40	-0.02	-0.31%	6.42	6.42	6.12	2,190
Mar 21 2024	6.42	0.02	0.31%	6.44	6.44	6.34	296
Mar 20 2024	6.40	-0.02	-0.31%	6.40	6.40	6.40	63
Mar 19 2024	6.42	0.12	1.90%	6.12	6.42	6.12	213
Mar 18 2024	6.30	0.18	2.94%	6.26	6.30	6.26	306
Mar 15 2024	6.12	-0.34	-5.26%	6.30	6.30	6.12	979
Mar 14 2024	6.46	0.06	0.94%	6.20	6.46	6.20	1,563
Mar 13 2024	6.40	-0.06	-0.93%	6.30	6.40	6.20	151
Mar 12 2024	6.46	0.16	2.54%	6.46	6.46	6.46	1
Mar 11 2024	6.30	-0.16	-2.48%	6.46	6.46	6.30	95
Mar 08 2024	6.46	0.00	0.00%	6.46	6.46	6.30	240
Mar 07 2024	6.46	0.02	0.31%	6.42	6.46	6.02	1,604
Mar 06 2024	6.44	0.00	0.00%	6.40	6.44	6.40	101
Mar 05 2024	6.44	0.02	0.31%	6.42	6.44	6.42	411
Mar 04 2024	6.42	0.02	0.31%	6.20	6.44	6.20	2,223
Mar 01 2024	6.40	0.00	0.00%	6.36	6.40	6.36	180
Feb 29 2024	6.40	0.28	4.58%	6.44	6.44	6.18	251
Feb 28 2024	6.12	0.10	1.66%	6.06	6.40	6.04	878
Feb 27 2024	6.02	-0.38	-5.94%	6.40	6.46	6.00	862
Feb 26 2024	6.40	0.02	0.31%	6.36	6.40	6.20	946
Feb 23 2024	6.38	0.28	4.59%	6.10	6.38	5.96	864
Feb 22 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Feb 21 2024	6.10	0.10	1.67%	5.94	6.10	5.80	4,407
Feb 20 2024	6.00	-0.10	-1.64%	6.08	6.08	5.94	220
Feb 19 2024	6.10	-0.08	-1.29%	6.18	6.18	6.10	326
Feb 16 2024	6.18	-0.12	-1.90%	6.18	6.18	5.94	1,253
Feb 15 2024	6.30	-0.10	-1.56%	6.10	6.30	6.10	25
Feb 14 2024	6.40	0.00	0.00%	6.40	6.40	6.40	0.00
Feb 13 2024	6.40	-0.08	-1.23%	6.08	6.40	6.06	477
Feb 12 2024	6.48	-0.06	-0.92%	6.56	6.56	6.06	595
Feb 09 2024	6.54	0.38	6.17%	6.24	6.58	6.04	2,069
Feb 08 2024	6.16	-0.08	-1.28%	6.16	6.20	6.16	51
Feb 07 2024	6.24	-0.06	-0.95%	6.24	6.24	6.24	12
Feb 06 2024	6.30	0.00	0.00%	6.30	6.30	6.30	0.00
Feb 05 2024	6.30	0.04	0.64%	6.30	6.30	6.30	58
Feb 02 2024	6.26	-0.02	-0.32%	6.24	6.26	6.24	160
Feb 01 2024	6.28	0.00	0.00%	6.28	6.28	6.02	1,702
Jan 31 2024	6.28	0.06	0.96%	6.28	6.30	6.22	1,628
Jan 30 2024	6.22	0.38	6.51%	5.84	6.22	5.80	633
Jan 29 2024	5.84	-0.02	-0.34%	5.74	5.88	5.44	800
Jan 26 2024	5.86	-0.04	-0.68%	5.86	5.86	5.52	2,546

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions