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 | -0.12 | -2.05479452055 | 5.84 | 5.84 | 5.58 | 400 | 5.66087044 | DE |
| 4 | 0.16 | 2.87769784173 | 5.56 | 6.08 | 5.56 | 435 | 5.68456548 | DE |
| 12 | -0.14 | -2.38907849829 | 5.86 | 6.12 | 5.52 | 464 | 5.80469389 | DE |
| 26 | -1.18 | -17.1014492754 | 6.9 | 7.14 | 5.52 | 382 | 6.06792825 | DE |
| 52 | -0.56 | -8.91719745223 | 6.28 | 8.06 | 5.52 | 550 | 6.65465615 | DE |
| 156 | -6.53 | -53.306122449 | 12.25 | 12.5 | 5.44 | 1080 | 8.43773529 | DE |
| 260 | -5.23 | -47.7625570776 | 10.95 | 12.9 | 5.44 | 2230 | 9.11721869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5.72 | 0.1 | 1.78 | 5.66 | 5.72 | 5.66 | 286 |
| 1738258200 | 5.62 | -0.08 | -1.40 | 5.62 | 5.62 | 5.62 | 50 |
| 1738171800 | 5.7 | 0.02 | 0.35 | 5.68 | 5.7 | 5.68 | 1073 |
| 1738085400 | 5.68 | 0.1 | 1.79 | 5.68 | 5.68 | 5.68 | 88 |
| 1737999000 | 5.58 | -0.26 | -4.45 | 5.62 | 5.7 | 5.58 | 703 |
| 1737739800 | 5.84 | 0.26 | 4.66 | 5.84 | 5.84 | 5.84 | 85 |
| 1737653400 | 5.58 | -0.48 | -7.92 | 5.82 | 5.82 | 5.58 | 1650 |
| 1737567000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737480600 | 6.0599999 | -0.02 | -0.33 | 5.6 | 6.0599999 | 5.6 | 794 |
| 1737394200 | 6.08 | 0.1 | 1.67 | 6.08 | 6.08 | 6.08 | 260 |
| 1737135000 | 5.98 | 0.36 | 6.41 | 5.58 | 5.98 | 5.58 | 118 |
| 1737048600 | 5.62 | 0.04 | 0.72 | 5.62 | 5.62 | 5.62 | 71 |
| 1736962200 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1736875800 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1736789400 | 5.58 | 0 | 0.00 | 5.68 | 5.68 | 5.58 | 534 |
| 1736530200 | 5.58 | -0.1 | -1.76 | 5.68 | 5.68 | 5.58 | 1216 |
| 1736443800 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1736357400 | 5.68 | 0.1 | 1.79 | 5.66 | 5.68 | 5.6 | 616 |
| 1736271000 | 5.58 | -0.1 | -1.76 | 5.6 | 5.6 | 5.58 | 70 |
| 1736184600 | 5.68 | 0.1 | 1.79 | 5.68 | 5.68 | 5.68 | 795 |
| 1735925400 | 5.58 | -0.1 | -1.76 | 5.5599999 | 5.6 | 5.5599999 | 139 |
| 1735839000 | 5.68 | 0.1 | 1.79 | 5.58 | 5.68 | 5.58 | 606 |
| 1735666200 | 5.58 | -0.06 | -1.06 | 5.58 | 5.58 | 5.58 | 440 |
| 1735579800 | 5.64 | -0.04 | -0.70 | 5.5599999 | 5.64 | 5.5599999 | 488 |
| 1735320600 | 5.68 | -0.38 | -6.27 | 5.5599999 | 6.0199999 | 5.5599999 | 839 |
| 1735061400 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 50 |
| 1734975000 | 6.08 | 0.54 | 9.75 | 5.5599999 | 6.1 | 5.5599999 | 561 |
| 1734715800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 410 |
| 1734629400 | 5.54 | -0.14 | -2.46 | 5.68 | 6.1 | 5.5199999 | 238 |
| 1734543000 | 5.68 | -0.44 | -7.19 | 5.5199999 | 5.98 | 5.5199999 | 2004 |
| 1734456600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734370200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 5.76 | 328 |
| 1734111000 | 6.12 | 0.06 | 0.99 | 6.0599999 | 6.12 | 5.98 | 158 |
| 1734024600 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6 | 69 |
| 1733938200 | 6.08 | 0.04 | 0.66 | 6.04 | 6.08 | 6.04 | 120 |
| 1733851800 | 6.04 | 0.14 | 2.37 | 5.9 | 6.04 | 5.9 | 254 |
| 1733765400 | 5.9 | -0.12 | -1.99 | 5.8 | 5.9 | 5.76 | 370 |
| 1733506200 | 6.0199999 | 0.12 | 2.03 | 5.76 | 6.0199999 | 5.76 | 109 |
| 1733419800 | 5.9 | 0.14 | 2.43 | 5.76 | 5.9 | 5.76 | 27 |
| 1733333400 | 5.76 | -0.14 | -2.37 | 5.98 | 5.98 | 5.7 | 894 |
| 1733247000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 2 |
| 1733160600 | 5.9 | -0.12 | -1.99 | 6.0199999 | 6.0199999 | 5.9 | 171 |
| 1732901400 | 6.0199999 | 0.1 | 1.69 | 6 | 6.0199999 | 6 | 82 |
| 1732815000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 94 |
| 1732728600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1732642200 | 5.92 | -0.04 | -0.67 | 5.96 | 6 | 5.92 | 543 |
| 1732555800 | 5.96 | -0.08 | -1.32 | 5.94 | 5.96 | 5.92 | 375 |
| 1732296600 | 6.04 | 0.02 | 0.33 | 5.94 | 6.04 | 5.94 | 251 |
| 1732210200 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 5.94 | 680 |
| 1732123800 | 6 | 0.08 | 1.35 | 6 | 6 | 5.98 | 202 |
| 1732037400 | 5.92 | -0.16 | -2.63 | 5.94 | 5.94 | 5.92 | 3301 |
| 1731951000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1731691800 | 6.08 | 0.16 | 2.70 | 6.04 | 6.08 | 5.92 | 202 |
| 1731605400 | 5.92 | -0.12 | -1.99 | 5.92 | 5.92 | 5.92 | 10 |
| 1731519000 | 6.04 | 0.14 | 2.37 | 5.92 | 6.04 | 5.92 | 301 |
| 1731432600 | 5.9 | -0.18 | -2.96 | 5.9 | 5.9 | 5.9 | 92 |
| 1731346200 | 6.08 | 0.24 | 4.11 | 5.84 | 6.08 | 5.84 | 1203 |
| 1731087000 | 5.84 | -0.06 | -1.02 | 5.86 | 5.92 | 5.84 | 1761 |
| 1731000600 | 5.9 | 0.06 | 1.03 | 5.86 | 5.9 | 5.86 | 55 |
| 1730914200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 350 |
| 1730827800 | 5.84 | -0.02 | -0.34 | 5.9 | 6.16 | 5.84 | 154 |
| 1730741400 | 5.86 | -0.32 | -5.18 | 6 | 6 | 5.86 | 345 |
| 1730482200 | 6.18 | -0.04 | -0.64 | 6.2 | 6.2 | 6.18 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
