Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 1,320 |
| 2023-12-20 | 8.120 | 8.140 | 8.040 | 8.120 | 8.120 | 1,356 |
| 2023-12-19 | 8.200 | 8.200 | 8.060 | 8.140 | 8.140 | 2,795 |
| 2023-12-18 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 331 |
| 2023-12-15 | 8.280 | 8.340 | 8.100 | 8.260 | 8.260 | 4,537 |
| 2023-12-14 | 8.300 | 8.320 | 8.300 | 8.300 | 8.300 | 836 |
| 2023-12-13 | 8.260 | 8.340 | 8.160 | 8.320 | 8.320 | 3,674 |
| 2023-12-12 | 8.240 | 8.380 | 8.220 | 8.260 | 8.260 | 825 |
| 2023-12-11 | 8.180 | 8.480 | 8.160 | 8.380 | 8.380 | 6,485 |
| 2023-12-08 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 3,177 |
| 2023-12-07 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 969 |
| 2023-12-06 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 806 |
| 2023-12-05 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 356 |
| 2023-12-04 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 738 |
| 2023-12-01 | 8.100 | 8.120 | 7.960 | 7.960 | 7.960 | 1,980 |
| 2023-11-30 | 8.100 | 8.100 | 7.920 | 8.100 | 8.100 | 2,226 |
| 2023-11-29 | 8.000 | 8.080 | 8.000 | 8.000 | 8.000 | 867 |
| 2023-11-28 | 8.060 | 8.100 | 7.980 | 8.100 | 8.100 | 1,295 |
| 2023-11-27 | 8.060 | 8.080 | 8.000 | 8.080 | 8.080 | 245 |
| 2023-11-24 | 8.060 | 8.080 | 7.980 | 8.080 | 8.080 | 1,422 |
| 2023-11-23 | 8.080 | 8.080 | 8.000 | 8.080 | 8.080 | 1,012 |
| 2023-11-22 | 8.040 | 8.120 | 8.000 | 8.100 | 8.100 | 1,308 |
| 2023-11-21 | 8.020 | 8.120 | 8.000 | 8.020 | 8.020 | 1,459 |
| 2023-11-20 | 8.200 | 8.200 | 8.020 | 8.060 | 8.060 | 1,843 |
| 2023-11-17 | 8.240 | 8.300 | 8.200 | 8.200 | 8.200 | 1,017 |
| 2023-11-16 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 969 |
| 2023-11-15 | 8.260 | 8.320 | 8.260 | 8.300 | 8.300 | 602 |
| 2023-11-14 | 8.220 | 8.300 | 8.220 | 8.300 | 8.300 | 556 |
| 2023-11-13 | 8.300 | 8.300 | 8.180 | 8.300 | 8.300 | 1,636 |
| 2023-11-10 | 8.200 | 8.300 | 8.140 | 8.300 | 8.300 | 660 |
| 2023-11-09 | 8.240 | 8.260 | 8.160 | 8.180 | 8.180 | 1,277 |
| 2023-11-08 | 8.300 | 8.300 | 8.240 | 8.240 | 8.240 | 1,320 |
| 2023-11-07 | 8.300 | 8.320 | 8.280 | 8.280 | 8.280 | 1,617 |
| 2023-11-06 | 8.300 | 8.320 | 8.300 | 8.320 | 8.320 | 693 |
| 2023-11-03 | 8.300 | 8.480 | 8.300 | 8.300 | 8.300 | 2,904 |
| 2023-11-02 | 8.000 | 8.360 | 8.000 | 8.360 | 8.360 | 3,625 |
| 2023-11-01 | 8.020 | 8.180 | 8.020 | 8.180 | 8.180 | 2,029 |
| 2023-10-31 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 1,584 |
| 2023-10-30 | 7.940 | 8.080 | 7.940 | 8.080 | 8.080 | 1,464 |
| 2023-10-27 | 8.020 | 8.020 | 7.900 | 7.940 | 7.940 | 2,105 |
| 2023-10-26 | 8.120 | 8.140 | 8.020 | 8.020 | 8.020 | 1,101 |
| 2023-10-25 | 8.140 | 8.200 | 8.120 | 8.120 | 8.120 | 3,003 |
| 2023-10-24 | 8.400 | 8.440 | 8.400 | 8.400 | 8.400 | 686 |
| 2023-10-23 | 8.320 | 8.400 | 8.300 | 8.400 | 8.400 | 865 |
| 2023-10-20 | 8.600 | 8.600 | 8.360 | 8.360 | 8.360 | 9,786 |
| 2023-10-19 | 8.640 | 8.640 | 8.500 | 8.600 | 8.600 | 429 |
| 2023-10-18 | 8.540 | 8.680 | 8.540 | 8.660 | 8.660 | 569 |
| 2023-10-17 | 8.600 | 8.720 | 8.500 | 8.520 | 8.520 | 2,057 |
| 2023-10-16 | 8.900 | 8.900 | 8.600 | 8.600 | 8.600 | 1,474 |
| 2023-10-13 | 8.940 | 8.940 | 8.700 | 8.700 | 8.700 | 2,118 |
| 2023-10-12 | 8.940 | 8.940 | 8.840 | 8.900 | 8.900 | 940 |
| 2023-10-11 | 8.860 | 8.940 | 8.860 | 8.940 | 8.940 | 1,819 |
| 2023-10-10 | 8.740 | 8.860 | 8.660 | 8.860 | 8.860 | 613 |
| 2023-10-09 | 8.920 | 8.920 | 8.720 | 8.740 | 8.740 | 435 |
| 2023-10-06 | 8.860 | 8.920 | 8.800 | 8.920 | 8.920 | 702 |
| 2023-10-05 | 8.880 | 8.880 | 8.720 | 8.860 | 8.860 | 1,479 |
| 2023-10-04 | 8.800 | 8.880 | 8.800 | 8.880 | 8.880 | 865 |
| 2023-10-03 | 8.860 | 8.860 | 8.800 | 8.800 | 8.800 | 376 |
| 2023-10-02 | 8.800 | 8.860 | 8.700 | 8.860 | 8.860 | 526 |
| 2023-09-29 | 8.780 | 8.840 | 8.660 | 8.800 | 8.800 | 2,742 |
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.