Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 8.300 | 8.300 | 7.800 | 8.000 | 8.000 | 4,498 |
| 2022-10-21 | 8.420 | 8.420 | 8.340 | 8.340 | 8.340 | 645 |
| 2022-10-20 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 147 |
| 2022-10-19 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 1,192 |
| 2022-10-18 | 8.380 | 8.500 | 8.380 | 8.500 | 8.500 | 186 |
| 2022-10-17 | 8.700 | 8.700 | 8.340 | 8.580 | 8.580 | 3,054 |
| 2022-10-14 | 8.660 | 8.820 | 8.660 | 8.780 | 8.780 | 125 |
| 2022-10-13 | 8.760 | 8.820 | 8.640 | 8.640 | 8.640 | 442 |
| 2022-10-12 | 8.800 | 8.800 | 8.680 | 8.760 | 8.760 | 463 |
| 2022-10-11 | 8.660 | 8.820 | 8.660 | 8.820 | 8.820 | 756 |
| 2022-10-10 | 8.700 | 8.820 | 8.640 | 8.700 | 8.700 | 107 |
| 2022-10-07 | 8.660 | 8.760 | 8.660 | 8.700 | 8.700 | 1,253 |
| 2022-10-06 | 8.540 | 8.720 | 8.540 | 8.720 | 8.720 | 591 |
| 2022-10-05 | 8.480 | 8.540 | 8.400 | 8.540 | 8.540 | 553 |
| 2022-10-04 | 8.440 | 8.560 | 8.400 | 8.500 | 8.500 | 624 |
| 2022-10-03 | 8.420 | 8.440 | 8.420 | 8.440 | 8.440 | 1,262 |
| 2022-09-30 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 104 |
| 2022-09-29 | 8.340 | 8.420 | 8.300 | 8.300 | 8.300 | 455 |
| 2022-09-28 | 8.480 | 8.480 | 8.340 | 8.420 | 8.420 | 483 |
| 2022-09-27 | 8.480 | 8.560 | 8.460 | 8.560 | 8.560 | 411 |
| 2022-09-26 | 8.460 | 8.500 | 8.400 | 8.400 | 8.400 | 2,617 |
| 2022-09-23 | 9.200 | 9.200 | 8.620 | 8.660 | 8.660 | 1,938 |
| 2022-09-22 | 9.200 | 9.220 | 9.060 | 9.220 | 9.220 | 367 |
| 2022-09-21 | 9.160 | 9.200 | 9.080 | 9.200 | 9.200 | 162 |
| 2022-09-20 | 9.180 | 9.180 | 9.160 | 9.160 | 9.160 | 41 |
| 2022-09-19 | 9.180 | 9.260 | 9.180 | 9.260 | 9.260 | 752 |
| 2022-09-16 | 9.240 | 9.380 | 9.200 | 9.200 | 9.200 | 1,807 |
| 2022-09-15 | 9.380 | 9.380 | 9.240 | 9.240 | 9.240 | 112 |
| 2022-09-14 | 9.380 | 9.380 | 9.220 | 9.380 | 9.380 | 2,055 |
| 2022-09-13 | 9.240 | 9.360 | 9.240 | 9.360 | 9.360 | 202 |
| 2022-09-12 | 9.400 | 9.400 | 9.220 | 9.220 | 9.220 | 217 |
| 2022-09-09 | 9.300 | 9.300 | 9.140 | 9.300 | 9.300 | 1,140 |
| 2022-09-08 | 9.380 | 9.400 | 9.120 | 9.120 | 9.120 | 2,447 |
| 2022-09-07 | 9.420 | 9.540 | 9.360 | 9.360 | 9.360 | 1,048 |
| 2022-09-06 | 9.400 | 9.520 | 9.400 | 9.400 | 9.400 | 651 |
| 2022-09-05 | 9.480 | 9.480 | 9.460 | 9.480 | 9.480 | 746 |
| 2022-09-02 | 9.380 | 9.480 | 9.220 | 9.480 | 9.480 | 1,361 |
| 2022-09-01 | 9.420 | 9.420 | 9.220 | 9.400 | 9.400 | 303 |
| 2022-08-31 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2022-08-30 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 225 |
| 2022-08-29 | 9.260 | 9.420 | 9.260 | 9.420 | 9.420 | 427 |
| 2022-08-26 | 9.300 | 9.400 | 9.260 | 9.300 | 9.300 | 251 |
| 2022-08-25 | 9.280 | 9.360 | 9.260 | 9.300 | 9.300 | 116 |
| 2022-08-24 | 9.360 | 9.360 | 9.260 | 9.260 | 9.260 | 1,180 |
| 2022-08-23 | 9.420 | 9.460 | 9.220 | 9.320 | 9.320 | 1,902 |
| 2022-08-22 | 9.560 | 9.640 | 9.260 | 9.340 | 9.340 | 1,925 |
| 2022-08-19 | 9.960 | 9.980 | 9.280 | 9.440 | 9.440 | 11,228 |
| 2022-08-18 | 9.920 | 10.000 | 9.880 | 9.980 | 9.980 | 1,300 |
| 2022-08-17 | 9.840 | 9.940 | 9.840 | 9.940 | 9.940 | 206 |
| 2022-08-16 | 9.820 | 9.920 | 9.760 | 9.820 | 9.820 | 1,267 |
| 2022-08-15 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 353 |
| 2022-08-12 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 169 |
| 2022-08-11 | 9.720 | 9.820 | 9.720 | 9.820 | 9.820 | 449 |
| 2022-08-10 | 9.880 | 9.880 | 9.740 | 9.740 | 9.740 | 1,588 |
| 2022-08-09 | 9.820 | 9.960 | 9.820 | 9.960 | 9.960 | 14 |
| 2022-08-08 | 9.740 | 9.960 | 9.700 | 9.740 | 9.740 | 2,143 |
| 2022-08-05 | 9.880 | 9.880 | 9.720 | 9.840 | 9.840 | 1,260 |
| 2022-08-04 | 9.840 | 9.860 | 9.760 | 9.840 | 9.840 | 976 |
| 2022-08-03 | 9.840 | 9.840 | 9.680 | 9.840 | 9.840 | 712 |
| 2022-08-02 | 10.150 | 10.150 | 9.740 | 9.800 | 9.800 | 1,672 |
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.