Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 8.480 | 8.620 | 8.140 | 8.180 | 8.180 | 3,630 |
| 2024-06-13 | 8.720 | 8.780 | 8.440 | 8.660 | 8.660 | 2,656 |
| 2024-06-12 | 8.860 | 8.920 | 8.720 | 8.720 | 8.720 | 1,991 |
| 2024-06-11 | 8.940 | 8.940 | 8.740 | 8.940 | 8.940 | 1,780 |
| 2024-06-10 | 8.900 | 9.000 | 8.800 | 8.960 | 8.960 | 12,871 |
| 2024-06-07 | 8.980 | 9.040 | 8.880 | 9.000 | 9.000 | 2,697 |
| 2024-06-06 | 8.840 | 9.000 | 8.840 | 8.920 | 8.920 | 1,601 |
| 2024-06-05 | 8.660 | 9.000 | 8.660 | 8.820 | 8.820 | 9,495 |
| 2024-06-04 | 8.700 | 8.780 | 8.640 | 8.640 | 8.640 | 3,154 |
| 2024-06-03 | 8.820 | 8.820 | 8.660 | 8.680 | 8.680 | 1,034 |
| 2024-05-31 | 8.600 | 8.720 | 8.580 | 8.700 | 8.700 | 1,187 |
| 2024-05-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 58 |
| 2024-05-29 | 8.780 | 8.840 | 8.700 | 8.700 | 8.700 | 3,736 |
| 2024-05-28 | 8.900 | 8.900 | 8.820 | 8.900 | 8.900 | 1,136 |
| 2024-05-27 | 8.900 | 9.000 | 8.840 | 8.900 | 8.900 | 1,673 |
| 2024-05-24 | 8.920 | 8.980 | 8.900 | 8.920 | 8.920 | 94 |
| 2024-05-23 | 8.900 | 9.020 | 8.900 | 8.920 | 8.920 | 625 |
| 2024-05-22 | 8.880 | 8.920 | 8.820 | 8.920 | 8.920 | 871 |
| 2024-05-21 | 8.860 | 8.960 | 8.840 | 8.880 | 8.880 | 798 |
| 2024-05-20 | 8.820 | 8.940 | 8.820 | 8.840 | 8.840 | 1,223 |
| 2024-05-17 | 8.820 | 9.020 | 8.740 | 8.760 | 8.760 | 4,696 |
| 2024-05-16 | 8.900 | 8.960 | 8.800 | 8.840 | 8.840 | 3,924 |
| 2024-05-15 | 8.900 | 8.960 | 8.860 | 8.900 | 8.900 | 1,313 |
| 2024-05-14 | 8.900 | 8.920 | 8.900 | 8.900 | 8.900 | 621 |
| 2024-05-13 | 8.880 | 9.060 | 8.860 | 8.900 | 8.900 | 2,964 |
| 2024-05-10 | 8.860 | 9.040 | 8.860 | 8.880 | 8.880 | 842 |
| 2024-05-09 | 8.820 | 9.000 | 8.820 | 8.900 | 8.900 | 1,282 |
| 2024-05-08 | 8.920 | 8.980 | 8.820 | 8.980 | 8.980 | 526 |
| 2024-05-07 | 9.000 | 9.000 | 8.820 | 8.940 | 8.940 | 736 |
| 2024-05-06 | 8.680 | 8.920 | 8.680 | 8.920 | 8.920 | 2,463 |
| 2024-05-03 | 8.720 | 8.860 | 8.660 | 8.660 | 8.660 | 3,335 |
| 2024-05-02 | 8.860 | 8.860 | 8.660 | 8.720 | 8.720 | 1,516 |
| 2024-04-30 | 8.960 | 8.960 | 8.760 | 8.760 | 8.760 | 1,217 |
| 2024-04-29 | 8.980 | 9.040 | 8.800 | 8.800 | 8.800 | 3,178 |
| 2024-04-26 | 8.960 | 9.000 | 8.840 | 8.860 | 8.860 | 1,126 |
| 2024-04-25 | 8.780 | 9.140 | 8.780 | 8.980 | 8.980 | 13,332 |
| 2024-04-24 | 8.420 | 8.840 | 8.420 | 8.700 | 8.700 | 7,553 |
| 2024-04-23 | 8.200 | 8.420 | 8.200 | 8.420 | 8.420 | 6,728 |
| 2024-04-22 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 235 |
| 2024-04-19 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 303 |
| 2024-04-18 | 8.220 | 8.320 | 8.200 | 8.320 | 8.320 | 354 |
| 2024-04-17 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 1 |
| 2024-04-16 | 8.200 | 8.220 | 8.200 | 8.200 | 8.200 | 879 |
| 2024-04-15 | 8.300 | 8.340 | 8.240 | 8.340 | 8.340 | 543 |
| 2024-04-12 | 8.200 | 8.260 | 8.200 | 8.200 | 8.200 | 903 |
| 2024-04-11 | 8.200 | 8.220 | 8.140 | 8.220 | 8.220 | 982 |
| 2024-04-10 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 828 |
| 2024-04-09 | 8.200 | 8.200 | 8.100 | 8.180 | 8.180 | 1,760 |
| 2024-04-08 | 8.300 | 8.300 | 8.180 | 8.180 | 8.180 | 678 |
| 2024-04-05 | 8.300 | 8.300 | 8.160 | 8.260 | 8.260 | 220 |
| 2024-04-04 | 8.200 | 8.300 | 8.120 | 8.240 | 8.240 | 7,781 |
| 2024-04-03 | 8.140 | 8.200 | 8.120 | 8.180 | 8.180 | 781 |
| 2024-04-02 | 8.180 | 8.200 | 8.100 | 8.180 | 8.180 | 2,909 |
| 2024-03-28 | 8.320 | 8.340 | 8.200 | 8.200 | 8.200 | 6,150 |
| 2024-03-27 | 8.340 | 8.340 | 8.280 | 8.320 | 8.320 | 196 |
| 2024-03-26 | 8.220 | 8.340 | 8.200 | 8.340 | 8.340 | 1,574 |
| 2024-03-25 | 8.160 | 8.320 | 8.140 | 8.260 | 8.260 | 6,149 |
| 2024-03-22 | 7.980 | 8.160 | 7.980 | 8.140 | 8.140 | 5,690 |
| 2024-03-21 | 8.120 | 8.120 | 7.980 | 7.980 | 7.980 | 5,773 |
| 2024-03-20 | 8.040 | 8.120 | 7.980 | 8.080 | 8.080 | 6,400 |
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.