Mr Bricolage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.800	11.000	10.800	10.900	10.900	615
2022-05-06	11.000	11.100	10.800	10.800	10.800	1,683
2022-05-05	11.150	11.150	10.950	11.000	11.000	402
2022-05-04	11.150	11.150	10.850	11.150	11.150	866
2022-05-03	11.050	11.100	10.850	10.950	10.950	321
2022-05-02	11.000	11.100	11.000	11.050	11.050	780
2022-04-29	11.200	11.200	10.950	11.050	11.050	1,187
2022-04-28	11.050	11.100	10.900	11.100	11.100	445
2022-04-27	11.000	11.350	10.850	11.050	11.050	4,814
2022-04-26	11.050	11.800	11.050	11.300	11.300	7,163
2022-04-25	10.950	11.100	10.950	11.050	11.050	1,790
2022-04-22	11.000	11.050	10.850	11.000	11.000	2,739
2022-04-21	10.850	10.900	10.850	10.900	10.900	169
2022-04-20	10.850	10.950	10.800	10.900	10.900	1,213
2022-04-19	11.000	11.000	10.650	10.800	10.800	3,722
2022-04-14	10.750	10.750	10.550	10.750	10.750	2,041
2022-04-13	10.800	10.950	10.550	10.750	10.750	3,159
2022-04-12	10.850	10.950	10.750	10.800	10.800	2,075
2022-04-11	10.900	10.950	10.800	10.850	10.850	984
2022-04-08	11.050	11.100	10.850	10.850	10.850	2,183
2022-04-07	11.050	11.100	11.050	11.100	11.100	272
2022-04-06	10.950	11.100	10.900	11.050	11.050	705
2022-04-05	11.150	11.150	10.950	10.950	10.950	1,316
2022-04-04	11.100	11.150	11.000	11.150	11.150	2,128
2022-04-01	11.250	11.250	11.050	11.050	11.050	2,127
2022-03-31	11.250	11.250	11.050	11.250	11.250	3,811
2022-03-30	11.150	11.150	10.950	11.150	11.150	1,683
2022-03-29	11.000	11.200	10.800	11.200	11.200	3,590
2022-03-28	10.750	11.200	10.700	11.000	11.000	4,051
2022-03-25	10.800	10.950	10.700	10.700	10.700	571
2022-03-24	10.850	10.900	10.800	10.800	10.800	1,139
2022-03-23	11.050	11.300	10.800	10.850	10.850	6,117
2022-03-22	11.200	11.250	11.050	11.100	11.100	3,085
2022-03-21	11.600	11.650	11.250	11.250	11.250	5,010
2022-03-18	11.800	11.900	11.500	11.550	11.550	8,754
2022-03-17	12.000	12.400	11.700	11.800	11.800	41,622
2022-03-16	10.950	11.550	10.750	11.550	11.550	4,684
2022-03-15	10.600	11.100	10.600	10.900	10.900	2,543
2022-03-14	10.700	11.200	10.450	10.450	10.450	5,951
2022-03-11	10.250	10.500	10.200	10.500	10.500	1,462
2022-03-10	10.300	10.450	10.150	10.150	10.150	1,315
2022-03-09	9.720	10.300	9.720	10.300	10.300	2,440
2022-03-08	9.540	9.900	9.540	9.900	9.900	3,692
2022-03-07	9.740	9.780	9.320	9.600	9.600	3,332
2022-03-04	10.950	11.000	9.940	9.980	9.980	9,316
2022-03-03	11.200	11.300	11.050	11.250	11.250	1,901
2022-03-02	11.000	11.200	11.000	11.200	11.200	5,834
2022-03-01	11.100	11.150	11.000	11.000	11.000	2,731
2022-02-28	11.050	11.400	11.050	11.300	11.300	6,479
2022-02-25	10.650	11.300	10.650	11.300	11.300	4,238
2022-02-24	10.850	11.100	10.350	11.000	11.000	10,274
2022-02-23	11.000	11.200	10.900	11.200	11.200	2,758
2022-02-22	10.900	11.050	10.600	11.050	11.050	5,383
2022-02-21	10.700	11.000	10.700	11.000	11.000	1,966
2022-02-18	11.050	11.050	10.800	10.950	10.950	622
2022-02-17	11.050	11.100	10.600	10.950	10.950	4,682
2022-02-16	10.850	11.050	10.850	11.050	11.050	763
2022-02-15	10.850	11.100	10.850	11.100	11.100	1,869
2022-02-14	11.100	11.350	10.750	10.800	10.800	5,279
2022-02-11	11.150	11.300	11.100	11.200	11.200	272

← NewerPage 20 of 22 · 1,286 trading daysOlder →

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.