Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.960 | 8.040 | 7.960 | 7.980 | 7.980 | 1,142 |
| 2024-03-18 | 8.200 | 8.200 | 7.960 | 7.960 | 7.960 | 4,952 |
| 2024-03-15 | 8.300 | 8.360 | 8.040 | 8.040 | 8.040 | 10,235 |
| 2024-03-14 | 8.020 | 8.380 | 7.840 | 8.220 | 8.220 | 18,900 |
| 2024-03-13 | 7.840 | 7.900 | 7.820 | 7.900 | 7.900 | 765 |
| 2024-03-12 | 7.860 | 7.860 | 7.820 | 7.820 | 7.820 | 21,220 |
| 2024-03-11 | 7.860 | 7.980 | 7.780 | 7.860 | 7.860 | 4,321 |
| 2024-03-08 | 7.860 | 7.980 | 7.840 | 7.840 | 7.840 | 1,032 |
| 2024-03-07 | 7.980 | 7.980 | 7.860 | 7.940 | 7.940 | 1,206 |
| 2024-03-06 | 7.860 | 7.880 | 7.860 | 7.860 | 7.860 | 1,522 |
| 2024-03-05 | 7.940 | 7.940 | 7.860 | 7.880 | 7.880 | 324 |
| 2024-03-04 | 7.900 | 7.940 | 7.840 | 7.940 | 7.940 | 1,805 |
| 2024-03-01 | 7.920 | 7.980 | 7.920 | 7.920 | 7.920 | 671 |
| 2024-02-29 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 701 |
| 2024-02-28 | 7.960 | 8.000 | 7.920 | 7.980 | 7.980 | 1,906 |
| 2024-02-27 | 7.840 | 7.980 | 7.840 | 7.980 | 7.980 | 3,926 |
| 2024-02-26 | 7.680 | 7.840 | 7.680 | 7.840 | 7.840 | 14,300 |
| 2024-02-23 | 7.820 | 7.820 | 7.720 | 7.720 | 7.720 | 1,048 |
| 2024-02-22 | 7.660 | 7.820 | 7.660 | 7.820 | 7.820 | 1,894 |
| 2024-02-21 | 7.700 | 7.800 | 7.700 | 7.780 | 7.780 | 312 |
| 2024-02-20 | 7.800 | 7.820 | 7.720 | 7.800 | 7.800 | 550 |
| 2024-02-19 | 7.800 | 7.820 | 7.660 | 7.800 | 7.800 | 3,516 |
| 2024-02-16 | 7.740 | 7.820 | 7.720 | 7.740 | 7.740 | 1,480 |
| 2024-02-15 | 7.820 | 7.880 | 7.780 | 7.780 | 7.780 | 5,545 |
| 2024-02-14 | 7.820 | 7.940 | 7.820 | 7.840 | 7.840 | 351 |
| 2024-02-13 | 7.920 | 7.920 | 7.780 | 7.920 | 7.920 | 1,750 |
| 2024-02-12 | 7.820 | 7.940 | 7.800 | 7.940 | 7.940 | 3,054 |
| 2024-02-09 | 7.840 | 7.900 | 7.680 | 7.800 | 7.800 | 6,985 |
| 2024-02-08 | 7.780 | 7.780 | 7.660 | 7.740 | 7.740 | 586 |
| 2024-02-07 | 8.000 | 8.000 | 7.620 | 7.820 | 7.820 | 6,089 |
| 2024-02-06 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 4,294 |
| 2024-02-05 | 8.080 | 8.080 | 8.020 | 8.060 | 8.060 | 169 |
| 2024-02-02 | 8.080 | 8.080 | 7.980 | 8.000 | 8.000 | 839 |
| 2024-02-01 | 8.000 | 8.080 | 7.980 | 8.080 | 8.080 | 1,924 |
| 2024-01-31 | 8.080 | 8.100 | 7.980 | 8.100 | 8.100 | 2,833 |
| 2024-01-30 | 8.100 | 8.200 | 8.080 | 8.160 | 8.160 | 1,807 |
| 2024-01-29 | 8.120 | 8.200 | 8.100 | 8.200 | 8.200 | 391 |
| 2024-01-26 | 8.180 | 8.200 | 8.100 | 8.140 | 8.140 | 4,318 |
| 2024-01-25 | 8.180 | 8.180 | 8.120 | 8.120 | 8.120 | 91 |
| 2024-01-24 | 8.180 | 8.180 | 8.120 | 8.180 | 8.180 | 253 |
| 2024-01-23 | 8.200 | 8.200 | 8.160 | 8.200 | 8.200 | 843 |
| 2024-01-22 | 8.160 | 8.240 | 8.160 | 8.200 | 8.200 | 990 |
| 2024-01-19 | 8.140 | 8.160 | 8.080 | 8.160 | 8.160 | 274 |
| 2024-01-18 | 8.120 | 8.160 | 8.120 | 8.160 | 8.160 | 1,720 |
| 2024-01-17 | 8.140 | 8.160 | 8.060 | 8.160 | 8.160 | 2,328 |
| 2024-01-16 | 8.020 | 8.100 | 7.960 | 8.100 | 8.100 | 1,430 |
| 2024-01-15 | 8.220 | 8.220 | 8.060 | 8.080 | 8.080 | 7,302 |
| 2024-01-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2024-01-11 | 8.340 | 8.340 | 8.220 | 8.300 | 8.300 | 1,099 |
| 2024-01-10 | 8.240 | 8.360 | 8.200 | 8.340 | 8.340 | 815 |
| 2024-01-09 | 8.280 | 8.340 | 8.200 | 8.340 | 8.340 | 2,910 |
| 2024-01-08 | 8.000 | 8.380 | 8.000 | 8.300 | 8.300 | 7,910 |
| 2024-01-05 | 7.960 | 8.220 | 7.860 | 8.000 | 8.000 | 7,955 |
| 2024-01-04 | 7.840 | 7.960 | 7.820 | 7.960 | 7.960 | 1,559 |
| 2024-01-03 | 7.960 | 7.960 | 7.840 | 7.900 | 7.900 | 1,876 |
| 2024-01-02 | 7.960 | 7.960 | 7.800 | 7.960 | 7.960 | 6,527 |
| 2023-12-29 | 8.100 | 8.140 | 8.020 | 8.020 | 8.020 | 3,402 |
| 2023-12-28 | 8.020 | 8.100 | 8.020 | 8.100 | 8.100 | 2,219 |
| 2023-12-27 | 7.960 | 8.040 | 7.960 | 8.040 | 8.040 | 2,095 |
| 2023-12-22 | 8.060 | 8.080 | 7.940 | 7.940 | 7.940 | 2,631 |
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.