Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 8.540 | 8.680 | 8.520 | 8.620 | 8.620 | 1,105 |
| 2023-04-11 | 8.440 | 8.540 | 8.440 | 8.540 | 8.540 | 946 |
| 2023-04-06 | 8.480 | 8.560 | 8.440 | 8.500 | 8.500 | 3,499 |
| 2023-04-05 | 8.540 | 8.540 | 8.480 | 8.500 | 8.500 | 426 |
| 2023-04-04 | 8.640 | 8.660 | 8.600 | 8.600 | 8.600 | 391 |
| 2023-04-03 | 8.600 | 8.640 | 8.600 | 8.640 | 8.640 | 1,295 |
| 2023-03-31 | 8.440 | 8.600 | 8.400 | 8.580 | 8.580 | 1,334 |
| 2023-03-30 | 8.520 | 8.600 | 8.440 | 8.440 | 8.440 | 1,311 |
| 2023-03-29 | 8.560 | 8.580 | 8.540 | 8.540 | 8.540 | 1,186 |
| 2023-03-28 | 8.680 | 8.720 | 8.560 | 8.560 | 8.560 | 760 |
| 2023-03-27 | 8.640 | 8.740 | 8.600 | 8.680 | 8.680 | 1,621 |
| 2023-03-24 | 8.920 | 8.920 | 8.600 | 8.600 | 8.600 | 4,969 |
| 2023-03-23 | 8.800 | 8.800 | 8.720 | 8.800 | 8.800 | 3,140 |
| 2023-03-22 | 8.920 | 8.920 | 8.780 | 8.780 | 8.780 | 1,854 |
| 2023-03-21 | 8.960 | 9.160 | 8.840 | 8.860 | 8.860 | 13,611 |
| 2023-03-20 | 8.640 | 8.760 | 8.640 | 8.700 | 8.700 | 1,894 |
| 2023-03-17 | 8.860 | 8.860 | 8.600 | 8.680 | 8.680 | 6,738 |
| 2023-03-16 | 8.720 | 8.860 | 8.200 | 8.860 | 8.860 | 11,872 |
| 2023-03-15 | 8.820 | 8.960 | 8.600 | 8.960 | 8.960 | 3,661 |
| 2023-03-14 | 8.780 | 8.880 | 8.680 | 8.740 | 8.740 | 3,814 |
| 2023-03-13 | 9.080 | 9.080 | 8.500 | 8.600 | 8.600 | 9,602 |
| 2023-03-10 | 9.100 | 9.100 | 8.700 | 8.900 | 8.900 | 8,066 |
| 2023-03-09 | 9.200 | 9.300 | 9.040 | 9.040 | 9.040 | 5,898 |
| 2023-03-08 | 9.000 | 9.200 | 9.000 | 9.180 | 9.180 | 6,993 |
| 2023-03-07 | 8.180 | 9.020 | 8.160 | 8.980 | 8.980 | 21,770 |
| 2023-03-06 | 8.200 | 8.200 | 8.180 | 8.180 | 8.180 | 338 |
| 2023-03-03 | 8.000 | 8.180 | 7.980 | 8.180 | 8.180 | 2,012 |
| 2023-03-02 | 8.040 | 8.100 | 7.980 | 8.000 | 8.000 | 942 |
| 2023-03-01 | 8.020 | 8.060 | 8.020 | 8.060 | 8.060 | 615 |
| 2023-02-28 | 8.040 | 8.060 | 8.000 | 8.000 | 8.000 | 1,143 |
| 2023-02-27 | 8.060 | 8.060 | 8.020 | 8.060 | 8.060 | 2,075 |
| 2023-02-24 | 8.080 | 8.100 | 8.060 | 8.060 | 8.060 | 1,188 |
| 2023-02-23 | 8.120 | 8.240 | 8.080 | 8.240 | 8.240 | 1,463 |
| 2023-02-22 | 8.040 | 8.120 | 8.040 | 8.100 | 8.100 | 1,360 |
| 2023-02-21 | 8.000 | 8.200 | 8.000 | 8.160 | 8.160 | 5,832 |
| 2023-02-20 | 7.880 | 8.000 | 7.840 | 8.000 | 8.000 | 2,800 |
| 2023-02-17 | 7.820 | 7.820 | 7.780 | 7.780 | 7.780 | 230 |
| 2023-02-16 | 7.840 | 7.860 | 7.780 | 7.780 | 7.780 | 1,561 |
| 2023-02-15 | 7.840 | 7.860 | 7.800 | 7.840 | 7.840 | 1,615 |
| 2023-02-14 | 7.840 | 7.860 | 7.800 | 7.840 | 7.840 | 2,435 |
| 2023-02-13 | 7.860 | 7.860 | 7.840 | 7.860 | 7.860 | 1,534 |
| 2023-02-10 | 7.800 | 7.900 | 7.800 | 7.880 | 7.880 | 626 |
| 2023-02-09 | 7.880 | 7.940 | 7.880 | 7.940 | 7.940 | 383 |
| 2023-02-08 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 259 |
| 2023-02-07 | 7.940 | 7.940 | 7.760 | 7.800 | 7.800 | 1,904 |
| 2023-02-06 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 814 |
| 2023-02-03 | 7.960 | 7.960 | 7.820 | 7.860 | 7.860 | 1,208 |
| 2023-02-02 | 7.800 | 7.960 | 7.740 | 7.940 | 7.940 | 3,079 |
| 2023-02-01 | 7.940 | 7.940 | 7.840 | 7.840 | 7.840 | 480 |
| 2023-01-31 | 8.000 | 8.000 | 7.840 | 7.940 | 7.940 | 1,058 |
| 2023-01-30 | 8.040 | 8.040 | 7.720 | 7.900 | 7.900 | 5,426 |
| 2023-01-27 | 8.100 | 8.100 | 7.960 | 8.040 | 8.040 | 3,566 |
| 2023-01-26 | 8.100 | 8.100 | 7.960 | 8.020 | 8.020 | 4,559 |
| 2023-01-25 | 8.300 | 8.340 | 8.080 | 8.100 | 8.100 | 9,033 |
| 2023-01-24 | 7.960 | 8.360 | 7.940 | 8.280 | 8.280 | 33,621 |
| 2023-01-23 | 7.920 | 7.920 | 7.820 | 7.920 | 7.920 | 966 |
| 2023-01-20 | 7.940 | 7.940 | 7.840 | 7.920 | 7.920 | 445 |
| 2023-01-19 | 7.880 | 8.000 | 7.840 | 7.940 | 7.940 | 2,326 |
| 2023-01-18 | 7.900 | 8.000 | 7.880 | 7.880 | 7.880 | 6,164 |
| 2023-01-17 | 7.700 | 7.880 | 7.700 | 7.880 | 7.880 | 1,864 |
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.