Mr Bricolage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	9.000	9.000	8.780	8.780	8.780	2,649
2023-09-27	9.260	9.260	8.940	8.980	8.980	7,524
2023-09-26	9.220	9.280	9.140	9.140	9.140	1,085
2023-09-25	9.260	9.280	9.200	9.200	9.200	831
2023-09-22	9.240	9.260	9.220	9.260	9.260	836
2023-09-21	9.300	9.300	9.220	9.220	9.220	1,486
2023-09-20	9.200	9.280	9.200	9.280	9.280	541
2023-09-19	9.340	9.340	9.200	9.200	9.200	2,905
2023-09-18	9.460	9.600	9.180	9.240	9.240	4,018
2023-09-15	9.580	9.600	9.500	9.500	9.500	1,006
2023-09-14	9.600	9.640	9.540	9.560	9.560	398
2023-09-13	9.780	9.780	9.600	9.600	9.600	897
2023-09-12	9.720	9.780	9.600	9.760	9.760	1,472
2023-09-11	9.500	9.820	9.500	9.600	9.600	5,355
2023-09-08	9.580	9.700	9.320	9.500	9.500	4,785
2023-09-07	9.460	9.580	9.420	9.580	9.580	3,503
2023-09-06	9.500	9.500	9.400	9.460	9.460	3,732
2023-09-05	10.150	10.150	9.420	9.480	9.480	10,612
2023-09-04	10.000	10.150	9.860	10.150	10.150	3,925
2023-09-01	9.580	10.150	9.580	9.820	9.820	13,121
2023-08-31	9.500	9.540	9.400	9.540	9.540	1,440
2023-08-30	9.320	9.520	9.320	9.520	9.520	635
2023-08-29	9.500	9.500	9.340	9.500	9.500	946
2023-08-28	9.300	9.520	9.300	9.520	9.520	1,549
2023-08-25	9.400	9.500	9.320	9.320	9.320	2,532
2023-08-24	9.540	9.540	9.380	9.380	9.380	7,843
2023-08-23	9.520	9.640	9.480	9.540	9.540	1,531
2023-08-22	9.500	9.560	9.400	9.460	9.460	1,765
2023-08-21	9.460	9.460	9.280	9.340	9.340	3,182
2023-08-18	9.360	9.440	9.280	9.280	9.280	1,951
2023-08-17	9.300	9.500	9.240	9.240	9.240	2,075
2023-08-16	9.400	9.400	9.300	9.340	9.340	2,756
2023-08-15	9.360	9.400	9.320	9.400	9.400	946
2023-08-14	9.340	9.480	9.300	9.340	9.340	7,866
2023-08-11	9.080	9.480	9.080	9.300	9.300	9,875
2023-08-10	9.120	9.140	8.960	8.960	8.960	4,235
2023-08-09	8.800	9.120	8.720	9.120	9.120	8,686
2023-08-08	8.660	8.780	8.660	8.660	8.660	805
2023-08-07	8.760	8.780	8.640	8.640	8.640	1,330
2023-08-04	8.760	8.760	8.620	8.620	8.620	929
2023-08-03	8.740	8.740	8.660	8.660	8.660	1,059
2023-08-02	8.740	8.740	8.600	8.600	8.600	2,416
2023-08-01	8.660	8.780	8.520	8.720	8.720	1,319
2023-07-31	8.620	8.700	8.560	8.660	8.660	2,143
2023-07-28	8.680	8.820	8.620	8.620	8.620	4,354
2023-07-27	8.720	8.900	8.580	8.660	8.660	5,009
2023-07-26	8.760	8.840	8.700	8.700	8.700	1,862
2023-07-25	8.660	8.920	8.580	8.800	8.800	2,815
2023-07-24	8.540	8.680	8.540	8.680	8.680	2,012
2023-07-21	8.600	8.740	8.560	8.560	8.560	1,977
2023-07-20	8.520	8.680	8.520	8.580	8.580	1,249
2023-07-19	8.540	8.620	8.540	8.620	8.620	2,731
2023-07-18	8.520	8.540	8.440	8.540	8.540	2,194
2023-07-17	8.600	8.600	8.500	8.520	8.520	738
2023-07-14	8.580	8.620	8.520	8.620	8.620	2,083
2023-07-13	8.700	8.700	8.480	8.620	8.620	4,053
2023-07-12	8.620	8.760	8.600	8.700	8.700	2,248
2023-07-11	8.220	8.720	8.220	8.640	8.640	5,199
2023-07-10	8.280	8.300	8.200	8.300	8.300	4,234
2023-07-07	8.220	8.280	8.180	8.180	8.180	717

← NewerPage 14 of 22 · 1,281 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.