Jacques Bogart S.A. | Small-cap | Consumer Defensive

Jacques Bogart S.A Historical Price Chart

Jacques Bogart S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€3.52-1.12%€3.52€3.52€3.5223
Sep 22, 2025€3.56-0.56%€3.56€3.56€3.5612
Sep 19, 2025€3.58-0.56%€3.50€3.60€3.505.1K
Sep 18, 2025€3.60+1.12%€3.62€3.62€3.60481
Sep 17, 2025€3.56-1.11%€3.56€3.56€3.56229
Sep 16, 2025€3.60-0.55%€3.60€3.62€3.60535
Sep 15, 2025€3.62+1.69%€3.56€3.62€3.501.8K
Sep 12, 2025€3.56-3.26%€3.56€3.56€3.5612
Sep 11, 2025€3.68+2.22%€3.70€3.70€3.561.2K
Sep 10, 2025€3.60-2.70%€3.62€3.62€3.561.8K
Sep 9, 2025€3.70-0.54%€3.66€3.72€3.662.3K
Sep 8, 2025€3.720.00%€3.72€3.72€3.721
Sep 5, 2025€3.72+1.64%€3.58€3.74€3.563.2K
Sep 4, 2025€3.66-3.68%€3.80€3.80€3.542.0K
Sep 3, 2025€3.80-2.06%€3.90€3.90€3.741.2K
Sep 2, 2025€3.88+1.57%€3.84€3.88€3.781.6K
Sep 1, 2025€3.82-3.54%€3.90€3.94€3.82735
Aug 29, 2025€3.96+0.51%€3.94€3.96€3.901.3K
Aug 28, 2025€3.94-0.51%€3.96€3.96€3.94150
Aug 27, 2025€3.96+0.51%€3.94€3.96€3.947.4K
Aug 26, 2025€3.94-1.01%€3.94€3.96€3.922.5K
Aug 25, 2025€3.98-0.50%€3.94€3.98€3.9474
Aug 22, 2025€4.00+1.52%€4.00€4.00€3.92211
Aug 21, 2025€3.940.00%€3.94€3.94€3.94490
Aug 20, 2025€3.94-0.51%€4.04€4.04€3.942.2K
Aug 19, 2025€3.96-1.98%€4.06€4.06€3.96598
Aug 18, 2025€4.04-0.49%€4.06€4.06€3.96607
Aug 15, 2025€4.06+1.50%€4.06€4.06€4.0631
Aug 14, 2025€4.000.00%€4.00€4.00€4.00150
Aug 13, 2025€4.000.00%€4.00€4.00€3.942.6K
Aug 12, 2025€4.000.00%€4.00€4.00€4.00330
Aug 11, 2025€4.000.00%€4.08€4.08€3.98238
Aug 8, 2025€4.000.00%€4.00€4.00€4.00130
Aug 7, 2025€4.00-3.38%€3.98€4.00€3.98455
Aug 6, 2025€4.14+3.50%€4.14€4.14€4.14285
Aug 5, 2025€4.00-3.38%€4.02€4.02€4.00710
Aug 4, 2025€4.14+2.99%€4.02€4.14€4.00377
Aug 1, 2025€4.020.00%€3.94€4.02€3.94160
Jul 31, 2025€4.020.00%€4.00€4.10€3.96498
Jul 30, 2025€4.02-4.29%€4.06€4.20€4.001.3K
Jul 29, 2025€4.20+3.45%€4.02€4.20€4.021.7K
Jul 28, 2025€4.06-2.87%€4.06€4.20€4.06569
Jul 25, 2025€4.18-3.24%€4.08€4.28€4.007.8K
Jul 24, 2025€4.32-0.46%€4.14€4.32€4.061.2K
Jul 23, 2025€4.34+3.33%€4.20€4.34€4.182.1K
Jul 22, 2025€4.20-2.78%€4.14€4.20€4.142.2K
Jul 21, 2025€4.32+2.86%€4.12€4.32€4.121.6K
Jul 18, 2025€4.20-1.87%€4.28€4.28€4.20650
Jul 17, 2025€4.28-0.47%€4.28€4.28€4.18947
Jul 16, 2025€4.30+1.90%€4.06€4.40€4.063.5K
Jul 15, 2025€4.22+2.93%€4.06€4.22€4.002.1K
Jul 14, 2025€4.10-2.38%€4.16€4.20€4.10920
Jul 11, 2025€4.20-4.98%€4.34€4.40€4.169.5K
Jul 10, 2025€4.42-5.15%€4.50€4.56€4.2011.7K
Jul 9, 2025€4.66-0.43%€4.70€4.70€4.66919
Jul 8, 2025€4.680.00%€4.68€4.70€4.68239
Jul 7, 2025€4.68-0.43%€4.70€4.70€4.682.7K
Jul 4, 2025€4.70+0.43%€4.70€4.70€4.70100
Jul 3, 2025€4.68-0.43%€4.70€4.70€4.681.7K
Jul 2, 2025€4.70-6.00%€4.84€4.84€4.704.3K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€3.52-1.68%€3.56€3.56€3.5235
Sep 15, 2025€3.58+0.56%€3.56€3.62€3.508.1K
Sep 8, 2025€3.56-4.30%€3.72€3.72€3.565.2K
Sep 1, 2025€3.72-6.06%€3.90€3.94€3.548.8K
Aug 25, 2025€3.96-1.00%€3.94€3.98€3.9011.4K
Aug 18, 2025€4.00-1.48%€4.06€4.06€3.924.1K
Aug 11, 2025€4.06+1.50%€4.08€4.08€3.943.3K
Aug 4, 2025€4.00-0.50%€4.02€4.14€3.982.0K
Jul 28, 2025€4.02-3.83%€4.06€4.20€3.944.2K
Jul 21, 2025€4.18-0.48%€4.12€4.34€4.0014.9K
Jul 14, 2025€4.200.00%€4.16€4.40€4.008.1K
Jul 7, 2025€4.20-10.64%€4.70€4.70€4.1625.0K
Jun 30, 2025€4.70-5.62%€4.86€5.00€4.689.2K
Jun 23, 2025€4.980.00%€5.00€5.00€4.843.2K
Jun 16, 2025€4.98-0.40%€5.00€5.00€4.861.2K
Jun 9, 2025€5.00+0.40%€4.86€5.00€4.826.3K
Jun 2, 2025€4.98-1.39%€5.20€5.20€4.803.7K
May 26, 2025€5.05+1.00%€4.98€5.35€4.981.8K
May 19, 2025€5.00-2.91%€5.25€5.45€5.003.2K
May 12, 2025€5.15+3.00%€5.00€5.25€5.001.8K
May 5, 2025€5.00+4.17%€4.92€5.25€4.806.6K
Apr 28, 2025€4.80-4.95%€5.15€5.15€4.504.9K
Apr 21, 2025€5.05-1.94%€5.05€5.15€4.841.9K
Apr 14, 2025€5.15+0.98%€4.96€5.25€4.902.8K
Apr 7, 2025€5.10-4.49%€5.20€5.50€4.623.6K
Mar 31, 2025€5.34-3.96%€5.32€5.58€5.083.6K
Mar 24, 2025€5.56+1.09%€5.50€5.60€5.324.4K
Mar 17, 2025€5.50-0.36%€5.50€5.60€5.382.1K
Mar 10, 2025€5.52-5.15%€5.80€5.86€5.503.3K
Mar 3, 2025€5.82+1.04%€5.76€5.84€5.407.5K
Feb 24, 2025€5.76+1.77%€5.66€5.76€5.54623
Feb 17, 2025€5.66-2.41%€5.58€5.80€5.503.9K
Feb 10, 2025€5.80-0.34%€5.60€5.82€5.584.5K
Feb 3, 2025€5.82+1.75%€5.64€5.84€5.583.4K
Jan 27, 2025€5.72-2.05%€5.62€5.72€5.582.2K
Jan 20, 2025€5.84-2.34%€6.08€6.08€5.582.9K
Jan 13, 2025€5.98+7.17%€5.68€5.98€5.58723
Jan 6, 2025€5.580.00%€5.68€5.68€5.582.7K
Dec 30, 2024€5.58-1.76%€5.56€5.68€5.561.7K
Dec 23, 2024€5.68+2.53%€5.56€6.10€5.561.4K
Dec 16, 2024€5.54-9.48%€6.12€6.12€5.523.0K
Dec 9, 2024€6.12+1.66%€5.80€6.12€5.76971
Dec 2, 2024€6.020.00%€6.02€6.02€5.701.2K
Nov 25, 2024€6.02-0.33%€5.94€6.02€5.921.3K
Nov 18, 2024€6.04-0.66%€6.08€6.08€5.924.4K
Nov 11, 2024€6.08+4.11%€5.84€6.08€5.841.8K
Nov 4, 2024€5.84-5.50%€6.00€6.16€5.842.7K
Oct 28, 2024€6.18+1.64%€6.06€6.24€5.885.3K
Oct 21, 2024€6.08-1.62%€6.18€6.30€6.041.4K
Oct 14, 2024€6.18-3.13%€6.40€6.40€6.04906
Oct 7, 2024€6.38-3.63%€6.54€6.54€6.06862
Sep 30, 2024€6.62+3.12%€6.34€6.64€6.04323
Sep 23, 2024€6.42-3.31%€6.46€6.68€6.022.5K
Sep 16, 2024€6.64+1.84%€6.72€6.72€6.241.2K
Sep 9, 2024€6.52-1.21%€6.86€6.86€6.521.9K
Sep 2, 2024€6.60-4.62%€6.88€6.88€6.60911
Aug 26, 2024€6.920.00%€6.74€6.94€6.621.0K
Aug 19, 2024€6.92+1.76%€6.82€6.92€6.64594
Aug 12, 2024€6.80+3.98%€6.56€6.98€6.541.0K
Aug 5, 2024€6.54+0.31%€6.50€7.14€6.502.1K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€3.52-11.11%€3.90€3.94€3.5022.2K
Aug 1, 2025€3.96-1.49%€3.94€4.14€3.9020.9K
Jul 1, 2025€4.02-19.28%€4.98€5.00€3.9659.5K
Jun 1, 2025€4.98-1.39%€5.20€5.20€4.8016.2K
May 1, 2025€5.05+1.41%€4.50€5.45€4.5015.8K
Apr 1, 2025€4.98-9.45%€5.50€5.50€4.6211.1K
Mar 1, 2025€5.50-4.51%€5.76€5.86€5.0820.7K
Feb 1, 2025€5.76+0.70%€5.64€5.84€5.5012.4K
Jan 1, 2025€5.72+2.51%€5.58€6.08€5.569.3K
Dec 1, 2024€5.58-7.31%€6.02€6.12€5.527.5K
Nov 1, 2024€6.02-3.22%€6.20€6.20€5.8410.5K
Oct 1, 2024€6.22-1.89%€6.64€6.64€5.888.3K
Sep 1, 2024€6.34-8.38%€6.88€6.88€6.026.6K
Aug 1, 2024€6.92+0.29%€6.86€7.14€6.407.4K
Jul 1, 2024€6.90-1.43%€7.18€7.26€6.706.1K
Jun 1, 2024€7.00-12.28%€8.00€8.00€6.8017.8K
May 1, 2024€7.98+12.39%€7.14€8.06€7.0022.2K
Apr 1, 2024€7.10+5.97%€6.72€7.16€6.5213.7K
Mar 1, 2024€6.70+4.69%€6.36€6.70€6.0213.7K
Feb 1, 2024€6.40+1.91%€6.28€6.58€5.8015.2K
Jan 1, 2024€6.28-3.38%€6.48€6.54€5.4436.0K
Dec 1, 2023€6.50-5.52%€6.62€6.98€6.0216.3K
Nov 1, 2023€6.88+0.88%€6.82€7.14€6.4216.3K
Oct 1, 2023€6.82-6.58%€7.30€7.30€6.5223.6K
Sep 1, 2023€7.30-1.35%€7.40€7.54€6.5225.6K
Aug 1, 2023€7.40-6.33%€7.92€7.92€7.3221.3K
Jul 1, 2023€7.90+1.54%€7.86€7.92€7.5225.1K
Jun 1, 2023€7.78+0.78%€7.72€7.88€7.6223.2K
May 1, 2023€7.72-3.50%€7.80€8.08€7.5457.4K
Apr 1, 2023€8.00-1.48%€7.76€8.08€7.5456.8K
Mar 1, 2023€8.12-2.17%€8.30€8.30€7.7423.8K
Feb 1, 2023€8.30+4.01%€7.96€8.50€7.7035.7K
Jan 1, 2023€7.98-14.38%€9.32€9.32€7.8051.3K
Dec 1, 2022€9.32-2.92%€9.44€9.94€9.2415.2K
Nov 1, 2022€9.60+1.48%€9.46€10.10€9.1811.6K
Oct 1, 2022€9.46-5.40%€10.20€10.20€9.0417.1K
Sep 1, 2022€10.00-4.76%€10.45€10.80€9.8616.7K
Aug 1, 2022€10.50+0.48%€10.45€10.85€10.2029.1K
Jul 1, 2022€10.45+7.73%€9.60€10.50€9.3021.5K
Jun 1, 2022€9.70-10.19%€10.90€10.90€9.4236.2K
May 1, 2022€10.80-2.26%€10.90€11.20€10.7020.6K
Apr 1, 2022€11.05-7.92%€11.95€11.95€10.5029.6K
Mar 1, 2022€12.00+11.11%€10.80€12.00€9.2243.6K
Feb 1, 2022€10.80-9.24%€12.10€12.50€10.3534.5K
Jan 1, 2022€11.90-4.80%€12.50€12.90€11.6039.5K
Dec 1, 2021€12.50+10.13%€11.50€12.50€10.8035.1K
Nov 1, 2021€11.35-6.58%€12.25€12.55€11.0047.0K
Oct 1, 2021€12.15+13.55%€10.55€12.50€10.1562.8K
Sep 1, 2021€10.70-5.73%€11.45€11.65€10.3057.2K
Aug 1, 2021€11.35-6.97%€12.25€12.25€10.7573.2K
Jul 1, 2021€12.20+2.52%€11.85€12.20€9.8265.1K
Jun 1, 2021€11.90-2.06%€12.25€12.50€11.6064.2K
May 1, 2021€12.15+14.62%€10.60€12.60€10.20139.8K
Apr 1, 2021€10.60+9.05%€9.72€10.95€9.4262.4K
Mar 1, 2021€9.72+2.53%€9.46€9.92€9.3037.8K
Feb 1, 2021€9.48+7.00%€8.90€9.72€8.8083.2K
Jan 1, 2021€8.86-15.62%€10.05€10.55€8.5086.2K
Dec 1, 2020€10.50+16.67%€9.12€10.55€8.70111.7K
Nov 1, 2020€9.00+12.78%€7.50€9.18€7.5081.6K
Oct 1, 2020€7.98-5.00%€8.40€9.30€7.5644.9K
DateCloseChange %OpenHighLowVolume
2025€3.52-36.92%€5.58€6.08€3.50187.9K
2024€5.58-14.15%€6.48€8.06€5.44165.0K
2023€6.50-30.26%€9.32€9.32€6.02376.4K
2022€9.32-25.44%€12.50€12.90€9.04315.3K
2021€12.50+19.05%€10.05€12.60€8.50814.0K
2020€10.50-5.41%€11.00€11.95€6.161.7M
2019€11.10+85.62%€5.96€11.85€5.601.2M
2018€5.98-39.41%€9.88€10.45€4.102.2M
2017€9.87-25.73%€13.29€13.79€9.551.5M
2016€13.29+16.07%€11.45€14.71€9.48494.6K
2015€11.45+25.69%€9.70€11.90€8.7038.1K
2014€9.11-17.11%€10.99€11.93€8.2737.1K
2013€10.99-3.60%€11.40€11.40€9.0023.4K
2012€11.40+7.34%€10.62€12.45€8.5618.0K
2011€10.62+17.35%€9.50€10.77€7.2030.4K
2010€9.05+49.59%€7.45€9.50€5.006.6K
2009€6.05+68.06%€3.60€7.45€3.2911.3K
2008€3.60-38.36%€5.84€7.70€3.4944.7K
2007€5.84+11.03%€5.26€6.92€5.2680.4M
2006€5.26+26.75%€4.47€5.70€3.9563.6K
2005€4.15-5.68%€4.47€4.80€3.9565.0K
2004€4.40+6.80%€4.12€5.15€3.6032.2K
2003€4.12+26.77%€3.75€4.40€3.05140.8K
2002€3.25+15.66%€2.81€3.83€2.652.2M
2001€2.81+72.39%€1.63€3.34€1.601.5M
2000€1.630.00%€2.12€2.20€1.50498.0K

How Jacques Bogart S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Jacques Bogart S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Jacques Bogart S.A-45.17%-64.80%-60.45%-65.76%-68.00%-68.00%
L'Oréal S.A1.85%15.82%39.40%151.99%314.53%314.53%
Coty-56.83%-66.12%-66.12%-66.12%-66.12%-66.12%
La Savonnerie de4.29%-14.12%101.38%112.36%112.36%112.36%
Fayence-1.23%-28.57%-51.52%-63.40%-76.17%-76.17%
Mastrad S.A0.00%-92.31%-96.43%-99.03%-99.65%-99.65%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Jacques Bogart S.A Investment Returns

Long-Term Investment Performance Analysis

Jacques Bogart S.A stock price in Sep 2015 was €9.38, A €1,000.00 lump sum investment in Jacques Bogart S.A made 10 years ago would be worth approximately €561.83 today, representing a negative return of -43.82%. This translates to an annualized return (CAGR) of -5.60%. During this period, Jacques Bogart S.A paid out €1.75 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €561.83
Total Return -43.82%
Annual Return (CAGR) -5.60%
Total Dividends €186.57
Shares Owned 106.6

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Jacques Bogart S.A has delivered a total return of -45.2%.

  • 52-Week High reached EUR6.68 on September 24, 2024.
  • 52-Week Low touched EUR3.50 on September 19, 2025.
  • Current Price trading at EUR3.52 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Jacques Bogart S.A (jbog) would have grown to approximately EUR3,955.00 as of September 24, 2025, representing a total return of -60.5%.

This represents a compound annual growth rate (CAGR) of -16.9% over the 5-year period.

Jacques Bogart S.A (jbog) has delivered an annualized return of -10.2% over the past 10 years.

To illustrate: EUR10,000.00 invested in Jacques Bogart S.A would have grown to EUR3,424.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Jacques Bogart S.A (jbog) has achieved its strongest performance over the 12 months period, delivering a total return of -45.2%.

Jacques Bogart S.A (jbog) shows the following performance across different time periods:

Negative Returns: 12 months (-45.2%), 3 years (-64.8%), 5 years (-60.5%), 10 years (-65.8%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.