Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.850 | 2.860 | 2.820 | 2.850 | 2.850 | 3,167 |
| 2026-10-16 | 2.930 | 2.970 | 2.850 | 2.850 | 2.850 | 2,591 |
| 2026-10-15 | 2.980 | 3.020 | 2.930 | 2.930 | 2.930 | 3,865 |
| 2026-10-14 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 961 |
| 2026-10-13 | 2.980 | 2.990 | 2.980 | 2.990 | 2.990 | 900 |
| 2026-10-12 | 2.930 | 3.000 | 2.900 | 2.900 | 2.900 | 6,872 |
| 2026-10-09 | 2.900 | 3.050 | 2.870 | 2.870 | 2.870 | 11,159 |
| 2026-10-08 | 2.880 | 2.900 | 2.810 | 2.900 | 2.900 | 1,454 |
| 2026-10-07 | 2.820 | 2.900 | 2.820 | 2.820 | 2.820 | 3,407 |
| 2026-10-06 | 2.850 | 2.900 | 2.820 | 2.820 | 2.820 | 1,727 |
| 2026-10-05 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 6,145 |
| 2026-10-02 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 6,610 |
| 2026-10-01 | 3.000 | 3.050 | 2.970 | 2.970 | 2.970 | 2,954 |
| 2026-09-30 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 2,329 |
| 2026-09-29 | 3.200 | 3.280 | 3.120 | 3.120 | 3.120 | 5,768 |
| 2026-09-28 | 3.200 | 3.330 | 3.200 | 3.290 | 3.290 | 3,634 |
| 2026-09-25 | 3.230 | 3.380 | 3.180 | 3.380 | 3.380 | 6,567 |
| 2026-09-24 | 3.230 | 3.260 | 3.200 | 3.200 | 3.200 | 900 |
| 2026-09-23 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 1,822 |
| 2026-09-22 | 3.300 | 3.300 | 3.260 | 3.290 | 3.290 | 1,162 |
| 2026-09-21 | 3.360 | 3.360 | 3.230 | 3.280 | 3.280 | 3,931 |
| 2026-09-18 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 2,729 |
| 2026-09-17 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 147 |
| 2026-09-16 | 3.500 | 3.540 | 3.360 | 3.360 | 3.360 | 4,651 |
| 2026-09-15 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 4,635 |
| 2026-09-14 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 1,028 |
| 2026-09-11 | 3.780 | 3.780 | 3.660 | 3.780 | 3.780 | 3,404 |
| 2026-09-10 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 3,109 |
| 2026-09-09 | 3.700 | 3.780 | 3.650 | 3.780 | 3.780 | 3,072 |
| 2026-09-08 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 1,290 |
| 2026-09-07 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 2,823 |
| 2026-09-04 | 3.750 | 3.800 | 3.700 | 3.780 | 3.780 | 4,552 |
| 2026-09-03 | 3.720 | 3.780 | 3.720 | 3.750 | 3.750 | 1,974 |
| 2026-09-02 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 3,078 |
| 2026-09-01 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 1,415 |
| 2026-08-31 | 3.830 | 3.830 | 3.760 | 3.800 | 3.800 | 863 |
| 2026-08-28 | 3.840 | 3.850 | 3.810 | 3.810 | 3.810 | 2,306 |
| 2026-08-27 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 5,967 |
| 2026-08-26 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 1,074 |
| 2026-08-25 | 4.040 | 4.040 | 4.010 | 4.010 | 4.010 | 2,116 |
| 2026-08-24 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 1,143 |
| 2026-08-21 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 5,883 |
| 2026-08-20 | 3.920 | 3.990 | 3.900 | 3.950 | 3.950 | 3,840 |
| 2026-08-19 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 600 |
| 2026-08-18 | 4.090 | 4.090 | 3.960 | 3.960 | 3.960 | 4,254 |
| 2026-08-17 | 4.110 | 4.170 | 4.100 | 4.100 | 4.100 | 634 |
| 2026-08-14 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 1,879 |
| 2026-08-13 | 4.120 | 4.170 | 4.120 | 4.170 | 4.170 | 218 |
| 2026-08-12 | 4.190 | 4.200 | 4.190 | 4.190 | 4.190 | 2,259 |
| 2026-08-11 | 4.100 | 4.240 | 4.080 | 4.190 | 4.190 | 4,342 |
| 2026-08-10 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 961 |
| 2026-08-07 | 4.120 | 4.180 | 4.000 | 4.170 | 4.170 | 7,845 |
| 2026-08-06 | 4.170 | 4.170 | 4.120 | 4.120 | 4.120 | 783 |
| 2026-08-05 | 4.100 | 4.200 | 4.020 | 4.170 | 4.170 | 3,034 |
| 2026-08-04 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 603 |
| 2026-08-03 | 4.020 | 4.130 | 4.000 | 4.050 | 4.050 | 5,998 |
| 2026-07-31 | 4.100 | 4.160 | 3.980 | 4.120 | 4.120 | 15,978 |
| 2026-07-30 | 4.300 | 4.310 | 4.100 | 4.170 | 4.170 | 6,478 |
| 2026-07-29 | 4.410 | 4.470 | 4.320 | 4.330 | 4.330 | 9,744 |
| 2026-07-28 | 4.420 | 4.420 | 4.280 | 4.420 | 4.420 | 2,653 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.