Jacques Bogart SA (JBOG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.20385674931 | 7.26 | 7.26 | 6.84 | 303 | 7.06693833 | DE |
| 4 | -0.24 | -3.26975476839 | 7.34 | 7.42 | 6.8 | 689 | 7.05759372 | DE |
| 12 | -0.04 | -0.560224089636 | 7.14 | 8.06 | 6.62 | 847 | 7.37465719 | DE |
| 26 | 0.86 | 13.7820512821 | 6.24 | 8.06 | 5.44 | 969 | 6.72463133 | DE |
| 52 | -0.54 | -7.06806282723 | 7.64 | 8.06 | 5.44 | 991 | 6.94218323 | DE |
| 156 | -4.8 | -40.3361344538 | 11.9 | 12.9 | 5.44 | 1469 | 9.49082089 | DE |
| 260 | -1.78 | -20.045045045 | 8.88 | 12.9 | 5.44 | 2574 | 9.26767982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1720024200 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1719937800 | 7.1 | -0.08 | -1.11 | 7.24 | 7.26 | 7.1 | 102 |
| 1719851400 | 7.18 | 0.18 | 2.57 | 7.18 | 7.18 | 7.1 | 281 |
| 1719592200 | 7 | -0.28 | -3.85 | 7.26 | 7.26 | 6.84 | 525 |
| 1719505800 | 7.28 | -0.08 | -1.09 | 7.28 | 7.28 | 7.28 | 137 |
| 1719419400 | 7.36 | 0.24 | 3.37 | 7.12 | 7.36 | 7.12 | 50 |
| 1719333000 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1719246600 | 7.12 | -0.26 | -3.52 | 7.12 | 7.12 | 6.84 | 43 |
| 1718987400 | 7.38 | 0.28 | 3.94 | 7.1 | 7.38 | 6.84 | 316 |
| 1718901000 | 7.1 | 0.1 | 1.43 | 6.86 | 7.1 | 6.86 | 843 |
| 1718814600 | 7 | 0.14 | 2.04 | 6.84 | 7.1 | 6.84 | 82 |
| 1718728200 | 6.86 | 0 | 0.00 | 6.84 | 6.86 | 6.84 | 11 |
| 1718641800 | 6.86 | 0.04 | 0.59 | 6.84 | 7.42 | 6.84 | 743 |
| 1718382600 | 6.82 | -0.36 | -5.01 | 6.96 | 6.96 | 6.8 | 3519 |
| 1718296200 | 7.18 | 0 | 0.00 | 7.2 | 7.2 | 7 | 433 |
| 1718209800 | 7.18 | 0.1 | 1.41 | 7.04 | 7.18 | 7.04 | 1367 |
| 1718123400 | 7.08 | -0.12 | -1.67 | 7.2 | 7.2 | 7.08 | 491 |
| 1718037000 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 1069 |
| 1717777800 | 7.3 | -0.1 | -1.35 | 7.34 | 7.34 | 7.3 | 1699 |
| 1717691400 | 7.4 | -0.14 | -1.86 | 7.6 | 7.74 | 7.4 | 3848 |
| 1717605000 | 7.54 | -0.24 | -3.08 | 7.72 | 7.72 | 7.54 | 1182 |
| 1717518600 | 7.78 | -0.04 | -0.51 | 7.78 | 7.78 | 7.7 | 115 |
| 1717432200 | 7.82 | -0.16 | -2.01 | 8 | 8 | 7.7 | 1377 |
| 1717173000 | 7.98 | -0.02 | -0.25 | 8.02 | 8.06 | 7.76 | 800 |
| 1717086600 | 8 | 0.02 | 0.25 | 8 | 8.0399999 | 8 | 506 |
| 1717000200 | 7.98 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.7 | 783 |
| 1716913800 | 8 | 0.14 | 1.78 | 8.0399999 | 8.0399999 | 7.9 | 1415 |
| 1716827400 | 7.86 | 0.22 | 2.88 | 7.8 | 8.06 | 7.8 | 7133 |
| 1716568200 | 7.64 | 0.22 | 2.96 | 7.62 | 7.66 | 7.36 | 808 |
| 1716481800 | 7.42 | -0.2 | -2.62 | 7.62 | 7.62 | 7.42 | 288 |
| 1716395400 | 7.62 | 0 | 0.00 | 7.5 | 7.62 | 7.4 | 622 |
| 1716309000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 21 |
| 1716222600 | 7.62 | 0.16 | 2.14 | 7.46 | 7.62 | 7.46 | 251 |
| 1715963400 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.36 | 311 |
| 1715877000 | 7.46 | 0.12 | 1.63 | 7.32 | 7.46 | 7.32 | 2001 |
| 1715790600 | 7.34 | -0.06 | -0.81 | 7.2 | 7.34 | 7.2 | 41 |
| 1715704200 | 7.4 | 0 | 0.00 | 7.42 | 7.42 | 7.12 | 293 |
| 1715617800 | 7.4 | 0.02 | 0.27 | 7.4 | 7.4 | 7.12 | 669 |
| 1715358600 | 7.38 | 0.28 | 3.94 | 7.3 | 7.4 | 7.12 | 1133 |
| 1715272200 | 7.1 | -0.24 | -3.27 | 7.12 | 7.3 | 7.1 | 12 |
| 1715185800 | 7.34 | 0.06 | 0.82 | 7.28 | 7.34 | 7.18 | 949 |
| 1715099400 | 7.28 | 0.08 | 1.11 | 7.2 | 7.28 | 7.18 | 3000 |
| 1715013000 | 7.2 | 0.02 | 0.28 | 7.1 | 7.2 | 7.1 | 442 |
| 1714753800 | 7.18 | 0.08 | 1.13 | 7.14 | 7.18 | 7 | 314 |
| 1714667400 | 7.1 | 0 | 0.00 | 7.14 | 7.14 | 7 | 387 |
| 1714494600 | 7.1 | 0.14 | 2.01 | 7 | 7.16 | 7 | 1824 |
| 1714408200 | 6.96 | 0.24 | 3.57 | 6.96 | 7 | 6.76 | 572 |
| 1714149000 | 6.72 | 0.1 | 1.51 | 7 | 7 | 6.62 | 1011 |
| 1714062600 | 6.62 | -0.36 | -5.16 | 6.98 | 6.98 | 6.62 | 264 |
| 1713976200 | 6.98 | -0.02 | -0.29 | 6.76 | 6.98 | 6.76 | 3 |
| 1713889800 | 7 | 0.24 | 3.55 | 7 | 7 | 7 | 411 |
| 1713803400 | 6.76 | -0.24 | -3.43 | 7 | 7 | 6.76 | 3 |
| 1713544200 | 7 | 0.02 | 0.29 | 7 | 7 | 6.64 | 268 |
| 1713457800 | 6.98 | 0.18 | 2.65 | 6.8 | 6.98 | 6.8 | 594 |
| 1713371400 | 6.8 | 0.04 | 0.59 | 6.76 | 6.9 | 6.76 | 261 |
| 1713285000 | 6.76 | -0.22 | -3.15 | 6.9 | 6.9 | 6.76 | 231 |
| 1713198600 | 6.98 | -0.16 | -2.24 | 7.14 | 7.14 | 6.64 | 1351 |
| 1712939400 | 7.14 | 0.04 | 0.56 | 7.14 | 7.14 | 6.64 | 227 |
| 1712853000 | 7.1 | 0.18 | 2.60 | 6.92 | 7.16 | 6.92 | 1647 |
| 1712766600 | 6.92 | 0.26 | 3.90 | 7 | 7 | 6.7 | 142 |
| 1712680200 | 6.66 | -0.04 | -0.60 | 6.66 | 6.94 | 6.66 | 387 |
| 1712593800 | 6.7 | -0.3 | -4.29 | 7.06 | 7.06 | 6.68 | 1723 |
| 1712334600 | 7 | 0.02 | 0.29 | 6.98 | 7.04 | 6.98 | 816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
