Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Athens - Delayed Quote EUR

Jumbo S.A. (BELA.AT)

Compare
24.00
-0.76
(-3.07%)
At close: April 4 at 5:10:07 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.0025.0023.8024.0024.00411,161
Apr 3, 202525.0225.2624.7624.7624.76230,989
Apr 2, 202525.6025.6025.0825.2225.22127,802
Apr 1, 202525.7825.7825.4025.4025.4061,503
Mar 31, 202526.1426.1425.2625.3225.32193,519
Mar 28, 202525.9826.5225.9826.0026.00161,140
Mar 27, 202526.2026.3225.9025.9825.98228,314
Mar 26, 202526.5026.7026.0226.2026.20162,372
Mar 24, 2025 0.47 Dividend
Mar 24, 202526.0226.5426.0226.5026.50105,962
Mar 21, 202526.7426.8826.3426.3425.87234,320
Mar 20, 202527.0027.0026.5026.5026.0291,076
Mar 19, 202527.0027.2426.6226.9626.48142,819
Mar 18, 202526.7027.1226.7027.0026.52184,071
Mar 17, 202527.0227.2026.9427.0426.55100,208
Mar 14, 202527.0027.4426.8227.3226.83121,565
Mar 13, 202527.0627.3026.8427.1026.61118,420
Mar 12, 202526.9827.2026.8027.0626.57261,922
Mar 11, 202526.5026.9426.2026.7026.22237,436
Mar 10, 202526.1626.4225.8826.4025.93194,801
Mar 7, 202525.9626.0425.6625.8225.36154,289
Mar 6, 202526.2826.4825.9625.9625.49149,073
Mar 5, 202525.9426.4225.9426.0025.53387,467
Mar 4, 202526.7626.8225.9425.9425.47168,091
Feb 28, 202526.4026.5626.2026.5426.06186,703
Feb 27, 202526.9226.9226.2026.2225.75188,427
Feb 26, 202526.7427.1826.7426.9226.4481,274
Feb 25, 202527.6427.6426.7426.7426.26309,820
Feb 24, 202528.0028.0027.3227.3826.89135,146
Feb 21, 202527.8428.0027.6627.9427.4491,446
Feb 20, 202527.4227.8427.2627.8427.3496,185
Feb 19, 202527.5827.7827.3027.7827.2862,213
Feb 18, 202527.8027.8227.2227.4226.93187,465
Feb 17, 202527.7027.8027.1227.8027.3068,683
Feb 14, 202527.7827.7827.1227.3826.8993,593
Feb 13, 202527.0227.7826.8227.7827.28185,993
Feb 12, 202526.4427.0826.3027.0826.59132,587
Feb 11, 202526.5026.6226.1826.5026.02192,470
Feb 10, 202526.7026.7826.4626.7026.22164,685
Feb 7, 202525.7426.6025.7426.6026.12189,928
Feb 6, 202525.9026.0025.5626.0025.53166,247
Feb 5, 202526.1226.1825.6625.7425.28129,687
Feb 4, 202525.5426.1625.2626.1025.63215,340
Feb 3, 202526.0026.0025.2425.5425.08174,641
Jan 31, 202526.0026.2025.7826.2025.73214,042
Jan 30, 202525.9225.9425.5425.7225.26143,968
Jan 29, 202525.9225.9225.5025.7025.24187,064
Jan 28, 202525.6226.0225.6225.7425.28262,885
Jan 27, 202525.5025.8025.3225.6225.16145,197
Jan 24, 202525.6425.9625.4425.7425.28254,889
Jan 23, 202525.9026.0025.5625.6425.18155,591
Jan 22, 202525.7826.0425.4625.9025.44224,751
Jan 21, 202525.3025.8425.2825.8425.38153,488
Jan 20, 202525.1025.2824.9025.2824.83388,477
Jan 17, 202525.1825.1824.8824.8824.43158,592
Jan 16, 202525.1025.3825.1025.1424.69388,523
Jan 15, 202525.4825.6424.9425.2024.75491,662
Jan 14, 202525.6625.6625.3225.4825.02180,449
Jan 13, 202525.7025.7025.4225.4224.96165,948
Jan 10, 202525.7025.7425.5225.7025.24165,518
Jan 9, 202525.8425.9625.5025.5025.04175,046
Jan 8, 202526.6026.6025.8826.0025.53149,442
Jan 7, 202525.7026.6025.6626.6026.12193,786
Jan 3, 202525.9026.0425.8025.8425.3875,854
Jan 2, 202525.4426.2025.4226.2025.73145,773
Dec 31, 202425.6225.7225.2625.5625.1014,954
Dec 30, 202425.7625.7625.3425.3424.8945,150
Dec 27, 202425.3025.6825.1425.4825.0298,498
Dec 23, 202425.0625.5625.0625.1624.7188,736
Dec 20, 202425.6025.6825.1225.1824.73279,350
Dec 19, 202425.3025.6024.9225.3824.9298,232
Dec 18, 202425.3825.6625.0625.3024.85127,373
Dec 17, 202426.1226.2225.3625.3824.92230,602
Dec 16, 202426.0226.1625.8226.1225.65129,207
Dec 13, 202426.3026.3626.0226.0225.5574,472
Dec 12, 202426.0026.3826.0026.1025.63148,078
Dec 11, 202426.7026.7025.9425.9425.47104,145
Dec 10, 202426.3826.7826.3426.5826.10293,311
Dec 9, 202426.0226.1425.6426.1425.67133,226
Dec 6, 202425.5426.0225.5426.0225.5576,962
Dec 5, 202425.8026.0225.6026.0225.55141,927
Dec 4, 202425.8025.8825.4225.8825.42183,426
Dec 3, 202425.5625.8024.8025.8025.34214,047
Dec 2, 202424.9825.3024.8225.0024.5578,490
Nov 29, 202424.4424.8824.4424.6824.24193,593
Nov 28, 202425.0025.0024.6624.8824.4372,658
Nov 27, 202424.8625.0424.6224.8424.39183,707
Nov 26, 202424.7024.9624.7024.8424.3997,203
Nov 25, 202424.8024.9424.3624.7024.26490,488
Nov 22, 202424.2024.7024.1624.6624.2269,185
Nov 21, 202424.9424.9424.2024.2023.77121,239
Nov 20, 202424.1024.5624.0224.2023.77304,167
Nov 19, 202424.7024.7023.9624.1023.67174,275
Nov 18, 202424.0224.6023.8024.6024.16331,340
Nov 15, 202424.5024.5624.2024.2423.81144,508
Nov 14, 202424.5024.6824.2224.5024.06165,222
Nov 13, 202424.9824.9824.5624.7024.26139,090
Nov 12, 202424.8825.0424.5424.9824.5383,213
Nov 11, 202424.7025.0024.5824.8824.4388,836
Nov 8, 202424.8224.9024.6024.7024.2649,819
Nov 7, 202424.4224.8824.4224.7424.30109,031
Nov 6, 202424.2024.7424.2024.7424.3058,615
Nov 5, 202424.7825.0024.1224.2023.77108,135
Nov 4, 202424.1424.5024.0824.4824.0489,201
Nov 1, 202424.5025.0024.3024.3023.8688,802
Oct 31, 202425.0025.0824.5024.5024.06127,191
Oct 30, 202424.8625.0024.6025.0024.5598,942
Oct 29, 202424.6625.2624.6625.0024.55154,905
Oct 25, 202424.7825.0224.5024.6624.2299,714
Oct 24, 202425.4025.6424.7824.7824.3471,319
Oct 23, 202425.4825.5425.3225.4024.94142,099
Oct 22, 202425.9026.1825.1425.4825.02215,187
Oct 21, 202425.8626.0625.5025.9025.4493,255
Oct 18, 202426.0226.1625.8825.9225.45115,215
Oct 17, 202425.9026.2225.9026.1625.6954,176
Oct 16, 202426.1026.2225.8026.2225.75163,076
Oct 15, 202425.5426.1425.5426.1025.63300,390
Oct 14, 202425.9625.9625.1625.7025.2475,443
Oct 11, 202425.7025.9025.3225.4825.02104,053
Oct 10, 202426.2026.4025.5825.7025.24102,451
Oct 9, 202425.9826.3025.7026.2025.73450,445
Oct 8, 202425.7625.8625.4025.6625.20187,400
Oct 7, 202426.1226.2025.6225.7625.30200,356
Oct 4, 202425.1226.2625.1226.1225.65157,121
Oct 3, 202425.7026.0225.0425.1224.67301,859
Oct 2, 202425.7225.9825.7025.7025.24180,929
Oct 1, 202425.7026.6825.7026.2025.73270,725
Sep 30, 202426.3626.3625.7025.7025.24167,287
Sep 27, 202425.6226.3025.6226.3025.83191,636
Sep 26, 202425.5026.0825.3025.9425.47407,895
Sep 25, 202425.5025.5225.0625.3024.85214,250
Sep 24, 202425.3425.4824.9425.3624.91288,354
Sep 23, 202424.1025.4024.0625.0424.59266,905
Sep 20, 202424.3024.6424.0424.3823.94357,878
Sep 19, 202424.3024.4423.7224.4424.00252,675
Sep 18, 202424.7624.7624.3224.4023.9668,916
Sep 17, 202424.5824.7224.2424.7224.28180,703
Sep 16, 202424.3024.5423.9424.2823.84235,116
Sep 13, 202423.8224.3823.5824.3823.94182,998
Sep 12, 202423.7624.1423.5823.8623.4391,601
Sep 11, 202423.8824.0423.4423.7623.33174,870
Sep 10, 202424.4224.4223.8823.8823.45145,810
Sep 9, 202424.3824.7424.0824.2023.7784,180
Sep 6, 202424.2024.8224.2024.8224.37272,638
Sep 5, 202423.5024.5623.5024.3023.86553,899
Sep 4, 202423.0023.1822.5823.0022.59115,523
Sep 3, 202423.2023.2822.9023.1422.72158,409
Sep 2, 202423.1823.2022.7823.2022.7852,638
Aug 30, 202422.8623.3022.8422.8822.47552,450
Aug 29, 202422.5823.0822.5422.8622.4595,478
Aug 28, 202422.8023.1422.5222.5822.1799,697
Aug 27, 202423.0623.1622.8223.0022.59146,345
Aug 26, 202422.9823.0622.7022.9022.49131,759
Aug 23, 202423.0023.0022.6022.6022.19140,142
Aug 22, 202422.3422.8222.3422.8022.39158,605
Aug 21, 202422.7023.1422.3422.3421.94239,336
Aug 20, 202423.0423.4822.7022.7022.29132,527
Aug 19, 202423.3223.7823.0423.0422.6392,094
Aug 16, 202423.7223.9623.3223.3222.90178,183
Aug 14, 202422.9423.4622.6223.4623.04237,025
Aug 13, 202422.3022.9422.3022.5022.10187,115
Aug 12, 202422.0022.3621.7022.3021.90286,933
Aug 9, 202422.3022.4621.6821.6821.29873,486
Aug 8, 202422.7822.8422.0222.0221.62519,754
Aug 7, 202423.2823.8423.0223.2622.84178,095
Aug 6, 202423.4824.0022.7822.9822.57210,596
Aug 5, 202423.0023.2622.0223.0822.67355,039
Aug 2, 202424.5024.5223.8023.8023.37145,167
Aug 1, 202424.9224.9424.6024.7424.3081,783
Jul 31, 202424.6024.9824.5824.7624.32220,287
Jul 30, 202424.9824.9824.6024.6024.16253,892
Jul 29, 202424.9025.2024.9025.0624.61147,565
Jul 26, 202424.8025.1824.8025.0024.55200,686
Jul 25, 202425.0025.1224.6224.8024.36174,966
Jul 24, 202424.9825.3024.8024.9824.53186,104
Jul 23, 202425.5225.5224.7224.7224.28123,745
Jul 22, 202425.4625.5025.1825.2024.75105,836
Jul 19, 202425.1825.4625.0025.3424.89108,244
Jul 18, 202425.2625.4825.0225.2824.83163,962
Jul 17, 202425.6425.6424.7625.0024.55303,479
Jul 16, 202425.7425.7425.2025.4625.00125,039
Jul 15, 202425.5825.6625.3025.6625.2078,924
Jul 12, 202425.1425.5625.1425.3424.89587,889
Jul 11, 202426.0026.0025.1425.1424.69290,292
Jul 10, 2024 1.00 Dividend
Jul 10, 202426.3626.4826.1626.2425.77106,813
Jul 9, 202427.3027.8227.3027.3425.87203,620
Jul 8, 202427.0027.5027.0027.5026.0283,702
Jul 5, 202427.2627.3627.0027.0025.5577,766
Jul 4, 202427.3027.3027.0227.2625.7926,884
Jul 3, 202427.1827.2026.9227.1025.6474,487
Jul 2, 202426.5027.1426.4426.7225.28154,756
Jul 1, 202426.8827.1426.7026.7625.3282,782
Jun 28, 202426.1226.8826.1226.8825.43137,999
Jun 27, 202426.8426.8426.1226.1224.71138,092
Jun 26, 202426.4227.0026.2626.5025.07114,548
Jun 25, 202426.4027.1626.4027.0025.55137,138
Jun 21, 202426.7427.1026.5427.0025.55262,199
Jun 20, 202426.6426.7426.1826.7425.30241,237
Jun 19, 202426.5826.6025.8226.2824.86216,134
Jun 18, 202426.3826.4826.0026.4625.03164,132
Jun 17, 202426.1626.1625.6226.0424.64136,040
Jun 14, 202426.2026.7225.2225.6224.24278,303
Jun 13, 202426.3026.5826.0826.3024.88236,098
Jun 12, 202426.8426.9426.1626.3024.88358,710
Jun 11, 202427.3027.3026.7226.8425.3984,731
Jun 10, 202427.2427.3226.6427.0025.5588,815
Jun 7, 202426.9027.4426.8227.4425.9688,822
Jun 6, 202426.5626.9026.5626.9025.45106,789
Jun 5, 202426.1626.6226.1626.5625.13227,388
Jun 4, 202426.6626.6626.0426.1624.75123,937
Jun 3, 202426.5027.2026.5026.6625.22109,198
May 31, 202427.0027.0026.4026.4024.98551,815
May 30, 202426.5027.0226.5027.0025.55160,185
May 29, 202426.8427.2026.5426.5425.11191,210
May 28, 202427.3027.4026.7426.8425.39163,955
May 27, 202427.8427.8427.0827.0825.62125,915
May 24, 202427.5427.5427.2227.3225.8574,708
May 23, 202427.0027.8627.0027.6026.11164,647
May 22, 202427.2427.4826.7027.2025.73230,178
May 21, 202427.6427.6427.2427.2425.77172,654
May 20, 202427.5827.7227.4227.6426.1583,433
May 17, 202427.4827.7627.1427.1425.68124,406
May 16, 202428.0028.0027.4827.5226.04142,082
May 15, 202427.2228.2027.2228.0026.49247,423
May 14, 202427.4427.6827.2227.2225.75278,277
May 13, 202427.6027.8027.1827.2025.73381,959
May 10, 202428.1428.2227.6027.6026.11361,673
May 9, 202428.0028.2827.6827.8026.305,138,194
May 8, 202430.0030.1029.8630.0028.38392,611
May 2, 202429.1829.7628.7429.4827.89284,499
Apr 30, 202428.7029.2028.4629.1827.61262,087
Apr 29, 202428.1429.2228.1429.2227.65145,680
Apr 26, 202428.3028.7428.2028.7027.15177,886
Apr 25, 202428.0228.5428.0228.5427.00108,995
Apr 24, 202428.0028.6427.9028.3826.85142,572
Apr 23, 202427.8028.0627.8028.0626.55229,455
Apr 22, 202427.3027.8827.2627.7826.28144,548
Apr 19, 202426.4827.2626.0027.2625.79193,631
Apr 18, 202426.0226.6426.0026.5025.07731,902
Apr 17, 202426.0226.0225.6425.7824.39242,887
Apr 16, 202426.3626.6425.9226.0224.62446,834
Apr 15, 202425.9026.7025.9026.7025.26155,992
Apr 12, 202426.2826.6025.7426.4225.00257,234
Apr 11, 202426.6026.6026.1426.2824.86126,317
Apr 10, 202426.5826.6826.2426.5625.13117,446
Apr 9, 202426.2826.6026.0226.3024.88165,694
Apr 8, 202426.1026.1825.8226.0024.60125,876
Apr 5, 202425.8026.0825.7026.0024.60105,201
Apr 4, 202426.0226.4225.7626.1024.69122,494

Related Tickers

FAIS.AT FAIS HOLDING S.A.
3.5895
-8.66%
 
MWG.VN Mobile World Investment Corporation
52,800.00
-3.47%
 
BBW Build-A-Bear Workshop, Inc.
36.20
+0.30%
 
ASO Academy Sports and Outdoors, Inc.
37.60
-4.08%
 
CASY Casey's General Stores, Inc.
415.82
-7.42%
 
ULTA Ulta Beauty, Inc.
359.36
-2.28%
 
TSCO Tractor Supply Company
52.40
-6.04%
 
DKS DICK'S Sporting Goods, Inc.
182.87
-1.14%
 
AZO AutoZone, Inc.
3,653.24
-4.52%
 
FIVE Five Below, Inc.
56.77
-3.50%