Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7.720 | 7.880 | 7.720 | 7.800 | 7.800 | 3,208 |
| 2023-01-13 | 7.880 | 7.900 | 7.720 | 7.720 | 7.720 | 2,582 |
| 2023-01-12 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 1,211 |
| 2023-01-11 | 7.760 | 7.880 | 7.760 | 7.880 | 7.880 | 313 |
| 2023-01-10 | 7.880 | 7.940 | 7.760 | 7.940 | 7.940 | 2,453 |
| 2023-01-09 | 7.940 | 8.000 | 7.880 | 7.880 | 7.880 | 1,524 |
| 2023-01-06 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 999 |
| 2023-01-05 | 7.880 | 7.880 | 7.740 | 7.880 | 7.880 | 638 |
| 2023-01-04 | 7.860 | 7.940 | 7.800 | 7.880 | 7.880 | 1,899 |
| 2023-01-03 | 7.860 | 7.960 | 7.840 | 7.840 | 7.840 | 412 |
| 2023-01-02 | 7.860 | 7.960 | 7.840 | 7.840 | 7.840 | 1,185 |
| 2022-12-30 | 7.980 | 7.980 | 7.860 | 7.860 | 7.860 | 1,472 |
| 2022-12-29 | 7.820 | 7.980 | 7.820 | 7.980 | 7.980 | 197 |
| 2022-12-28 | 7.880 | 7.980 | 7.880 | 7.900 | 7.900 | 324 |
| 2022-12-27 | 7.860 | 8.000 | 7.700 | 8.000 | 8.000 | 5,996 |
| 2022-12-23 | 7.800 | 7.860 | 7.800 | 7.860 | 7.860 | 306 |
| 2022-12-22 | 7.880 | 8.000 | 7.720 | 7.720 | 7.720 | 2,043 |
| 2022-12-21 | 7.880 | 7.880 | 7.720 | 7.880 | 7.880 | 1,380 |
| 2022-12-20 | 7.740 | 7.860 | 7.740 | 7.740 | 7.740 | 1,297 |
| 2022-12-19 | 7.860 | 7.860 | 7.740 | 7.740 | 7.740 | 689 |
| 2022-12-16 | 7.860 | 7.860 | 7.720 | 7.720 | 7.720 | 1,305 |
| 2022-12-15 | 7.960 | 8.000 | 7.860 | 7.860 | 7.860 | 2,799 |
| 2022-12-14 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 551 |
| 2022-12-13 | 7.960 | 8.000 | 7.860 | 8.000 | 8.000 | 1,079 |
| 2022-12-12 | 8.100 | 8.100 | 7.880 | 7.960 | 7.960 | 1,904 |
| 2022-12-09 | 8.080 | 8.140 | 8.020 | 8.040 | 8.040 | 1,434 |
| 2022-12-08 | 8.040 | 8.140 | 8.040 | 8.080 | 8.080 | 209 |
| 2022-12-07 | 8.020 | 8.040 | 8.020 | 8.020 | 8.020 | 1,774 |
| 2022-12-06 | 8.120 | 8.120 | 8.040 | 8.100 | 8.100 | 3,779 |
| 2022-12-05 | 8.100 | 8.160 | 8.100 | 8.100 | 8.100 | 257 |
| 2022-12-02 | 8.160 | 8.200 | 8.120 | 8.120 | 8.120 | 2,000 |
| 2022-12-01 | 8.180 | 8.180 | 8.100 | 8.160 | 8.160 | 1,405 |
| 2022-11-30 | 8.180 | 8.180 | 8.160 | 8.180 | 8.180 | 24 |
| 2022-11-29 | 8.220 | 8.340 | 8.200 | 8.200 | 8.200 | 2,022 |
| 2022-11-28 | 8.100 | 8.220 | 8.100 | 8.220 | 8.220 | 381 |
| 2022-11-25 | 8.120 | 8.140 | 8.100 | 8.100 | 8.100 | 991 |
| 2022-11-24 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 2,158 |
| 2022-11-23 | 8.080 | 8.180 | 8.040 | 8.060 | 8.060 | 2,606 |
| 2022-11-22 | 8.200 | 8.320 | 8.140 | 8.140 | 8.140 | 996 |
| 2022-11-21 | 8.380 | 8.380 | 8.180 | 8.180 | 8.180 | 236 |
| 2022-11-18 | 8.200 | 8.360 | 8.180 | 8.180 | 8.180 | 1,541 |
| 2022-11-17 | 8.280 | 8.280 | 8.200 | 8.200 | 8.200 | 151 |
| 2022-11-16 | 8.160 | 8.300 | 8.160 | 8.280 | 8.280 | 531 |
| 2022-11-15 | 8.240 | 8.280 | 8.160 | 8.160 | 8.160 | 590 |
| 2022-11-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 81 |
| 2022-11-11 | 7.980 | 8.220 | 7.960 | 8.180 | 8.180 | 2,909 |
| 2022-11-10 | 8.120 | 8.160 | 7.880 | 7.960 | 7.960 | 1,781 |
| 2022-11-09 | 8.200 | 8.200 | 8.020 | 8.020 | 8.020 | 1,143 |
| 2022-11-08 | 8.180 | 8.180 | 8.080 | 8.140 | 8.140 | 1,648 |
| 2022-11-07 | 8.340 | 8.340 | 8.180 | 8.180 | 8.180 | 121 |
| 2022-11-04 | 8.220 | 8.340 | 8.220 | 8.260 | 8.260 | 1,117 |
| 2022-11-03 | 8.200 | 8.220 | 8.040 | 8.220 | 8.220 | 783 |
| 2022-11-02 | 8.100 | 8.200 | 8.020 | 8.200 | 8.200 | 2,031 |
| 2022-11-01 | 8.100 | 8.220 | 7.980 | 8.100 | 8.100 | 1,599 |
| 2022-10-31 | 7.900 | 8.080 | 7.900 | 8.080 | 8.080 | 3,694 |
| 2022-10-28 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 1,189 |
| 2022-10-27 | 7.880 | 7.880 | 7.640 | 7.860 | 7.860 | 2,056 |
| 2022-10-26 | 7.940 | 8.040 | 7.840 | 7.880 | 7.880 | 776 |
| 2022-10-25 | 8.020 | 8.020 | 7.940 | 7.940 | 7.940 | 3,570 |
| 2022-10-24 | 8.300 | 8.300 | 7.800 | 8.000 | 8.000 | 4,498 |
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.