Mr Bricolage historical data
| 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 |
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.