Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.160 | 8.240 | 8.160 | 8.220 | 8.220 | 1,148 |
| 2023-07-05 | 8.200 | 8.300 | 8.120 | 8.160 | 8.160 | 2,167 |
| 2023-07-04 | 8.260 | 8.260 | 8.180 | 8.180 | 8.180 | 1,371 |
| 2023-07-03 | 8.140 | 8.400 | 8.060 | 8.260 | 8.260 | 6,885 |
| 2023-06-30 | 8.000 | 8.060 | 7.940 | 8.060 | 8.060 | 4,079 |
| 2023-06-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 101 |
| 2023-06-28 | 7.900 | 7.980 | 7.900 | 7.980 | 7.980 | 351 |
| 2023-06-27 | 8.060 | 8.060 | 7.900 | 7.900 | 7.900 | 3,322 |
| 2023-06-26 | 7.900 | 8.060 | 7.900 | 8.060 | 8.060 | 1,335 |
| 2023-06-23 | 8.080 | 8.100 | 7.900 | 7.900 | 7.900 | 1,726 |
| 2023-06-22 | 7.960 | 8.080 | 7.960 | 8.080 | 8.080 | 15 |
| 2023-06-21 | 8.000 | 8.140 | 7.960 | 7.960 | 7.960 | 1,558 |
| 2023-06-20 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 126 |
| 2023-06-19 | 8.040 | 8.060 | 7.980 | 8.000 | 8.000 | 2,730 |
| 2023-06-16 | 8.000 | 8.040 | 7.880 | 8.040 | 8.040 | 4,374 |
| 2023-06-15 | 8.100 | 8.140 | 7.960 | 8.000 | 8.000 | 2,054 |
| 2023-06-14 | 8.280 | 8.280 | 8.000 | 8.100 | 8.100 | 7,941 |
| 2023-06-13 | 8.220 | 8.280 | 8.160 | 8.280 | 8.280 | 685 |
| 2023-06-12 | 8.160 | 8.220 | 8.160 | 8.220 | 8.220 | 540 |
| 2023-06-09 | 8.140 | 8.240 | 8.140 | 8.140 | 8.140 | 910 |
| 2023-06-08 | 8.180 | 8.240 | 8.160 | 8.180 | 8.180 | 1,783 |
| 2023-06-07 | 8.200 | 8.240 | 8.180 | 8.180 | 8.180 | 1,758 |
| 2023-06-06 | 8.340 | 8.340 | 8.220 | 8.300 | 8.300 | 1,266 |
| 2023-06-05 | 8.340 | 8.380 | 8.340 | 8.360 | 8.360 | 748 |
| 2023-06-02 | 8.320 | 8.460 | 8.320 | 8.380 | 8.380 | 2,058 |
| 2023-06-01 | 8.360 | 8.360 | 8.320 | 8.320 | 8.320 | 129 |
| 2023-05-31 | 8.240 | 8.300 | 8.220 | 8.300 | 8.300 | 1,194 |
| 2023-05-30 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 1,111 |
| 2023-05-29 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 1,149 |
| 2023-05-26 | 8.360 | 8.700 | 8.360 | 8.500 | 8.500 | 7,524 |
| 2023-05-25 | 8.360 | 8.500 | 8.220 | 8.360 | 8.360 | 4,297 |
| 2023-05-24 | 8.360 | 8.360 | 8.240 | 8.320 | 8.320 | 883 |
| 2023-05-23 | 8.160 | 8.340 | 8.160 | 8.340 | 8.340 | 138 |
| 2023-05-22 | 8.360 | 8.360 | 8.160 | 8.180 | 8.180 | 1,426 |
| 2023-05-19 | 8.220 | 8.280 | 8.220 | 8.280 | 8.280 | 106 |
| 2023-05-18 | 8.200 | 8.220 | 8.200 | 8.220 | 8.220 | 751 |
| 2023-05-17 | 8.260 | 8.260 | 8.200 | 8.220 | 8.220 | 1,280 |
| 2023-05-16 | 8.320 | 8.340 | 8.180 | 8.340 | 8.340 | 3,232 |
| 2023-05-15 | 8.280 | 8.340 | 8.280 | 8.300 | 8.300 | 1,207 |
| 2023-05-12 | 8.360 | 8.360 | 8.260 | 8.280 | 8.280 | 803 |
| 2023-05-11 | 8.320 | 8.360 | 8.240 | 8.360 | 8.360 | 1,413 |
| 2023-05-10 | 8.360 | 8.360 | 8.240 | 8.320 | 8.320 | 1,818 |
| 2023-05-09 | 8.380 | 8.380 | 8.320 | 8.360 | 8.360 | 826 |
| 2023-05-08 | 8.180 | 8.340 | 8.180 | 8.320 | 8.320 | 1,276 |
| 2023-05-05 | 8.280 | 8.300 | 8.160 | 8.160 | 8.160 | 1,920 |
| 2023-05-04 | 8.280 | 8.360 | 8.240 | 8.300 | 8.300 | 2,655 |
| 2023-05-03 | 8.100 | 8.300 | 8.100 | 8.280 | 8.280 | 2,020 |
| 2023-05-02 | 8.300 | 8.300 | 8.120 | 8.120 | 8.120 | 351 |
| 2023-04-28 | 8.300 | 8.300 | 8.120 | 8.200 | 8.200 | 895 |
| 2023-04-27 | 8.220 | 8.280 | 8.180 | 8.180 | 8.180 | 254 |
| 2023-04-26 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 206 |
| 2023-04-25 | 8.340 | 8.340 | 8.200 | 8.200 | 8.200 | 286 |
| 2023-04-24 | 8.280 | 8.340 | 8.200 | 8.340 | 8.340 | 697 |
| 2023-04-21 | 8.480 | 8.480 | 8.320 | 8.320 | 8.320 | 56 |
| 2023-04-20 | 8.320 | 8.480 | 8.320 | 8.480 | 8.480 | 157 |
| 2023-04-19 | 8.520 | 8.520 | 8.320 | 8.520 | 8.520 | 1,491 |
| 2023-04-18 | 8.500 | 8.520 | 8.380 | 8.520 | 8.520 | 846 |
| 2023-04-17 | 8.520 | 8.520 | 8.400 | 8.500 | 8.500 | 373 |
| 2023-04-14 | 8.400 | 8.520 | 8.340 | 8.520 | 8.520 | 775 |
| 2023-04-13 | 8.600 | 8.600 | 8.200 | 8.400 | 8.400 | 3,737 |
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.