Mr Bricolage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.250	11.450	11.100	11.100	11.100	3,511
2022-02-09	11.200	11.550	11.150	11.200	11.200	2,115
2022-02-08	11.350	11.350	11.100	11.200	11.200	1,342
2022-02-07	11.700	11.700	11.150	11.150	11.150	6,231
2022-02-04	11.650	11.850	11.600	11.600	11.600	4,539
2022-02-03	11.700	11.850	11.600	11.600	11.600	2,954
2022-02-02	11.250	12.000	11.250	11.900	11.900	6,568
2022-02-01	11.150	11.400	11.150	11.250	11.250	1,761
2022-01-31	10.750	11.450	10.700	11.050	11.050	8,076
2022-01-28	10.500	10.650	10.500	10.650	10.650	1,346
2022-01-27	10.500	10.750	10.350	10.350	10.350	4,225
2022-01-26	10.400	10.700	10.400	10.700	10.700	1,545
2022-01-25	10.700	10.700	10.300	10.450	10.450	5,146
2022-01-24	10.850	10.850	10.300	10.800	10.800	6,433
2022-01-21	10.750	10.850	10.650	10.650	10.650	3,104
2022-01-20	10.850	10.850	10.700	10.750	10.750	1,491
2022-01-19	10.850	10.850	10.500	10.850	10.850	7,066
2022-01-18	10.900	10.900	10.700	10.850	10.850	2,256
2022-01-17	10.900	10.900	10.750	10.900	10.900	3,022
2022-01-14	10.900	10.900	10.700	10.700	10.700	3,313
2022-01-13	10.900	10.900	10.800	10.800	10.800	542
2022-01-12	10.800	10.950	10.800	10.900	10.900	2,340
2022-01-11	10.800	10.950	10.800	10.850	10.850	10,116
2022-01-10	10.750	10.800	10.700	10.700	10.700	18,169
2022-01-07	10.250	10.800	10.150	10.600	10.600	16,073
2022-01-06	9.940	10.250	9.940	10.250	10.250	5,641
2022-01-05	10.050	10.150	9.960	10.000	10.000	3,256
2022-01-04	10.000	10.300	9.980	10.050	10.050	5,542
2022-01-03	10.050	10.150	9.920	10.100	10.100	4,748
2021-12-31	10.000	10.050	9.980	10.000	10.000	1,330
2021-12-30	9.940	9.940	9.820	9.880	9.880	844
2021-12-29	9.900	9.940	9.900	9.900	9.900	1,637
2021-12-28	9.960	9.980	9.840	9.900	9.900	1,816
2021-12-27	10.000	10.050	9.820	9.960	9.960	1,575
2021-12-24	10.250	10.250	9.940	10.000	10.000	2,860
2021-12-23	10.250	10.300	10.150	10.150	10.150	2,080
2021-12-22	10.150	10.250	10.150	10.200	10.200	690
2021-12-21	10.200	10.400	10.100	10.100	10.100	1,853
2021-12-20	10.150	10.500	10.150	10.200	10.200	5,295
2021-12-17	10.350	10.350	10.200	10.200	10.200	2,730
2021-12-16	10.600	10.600	10.300	10.350	10.350	682
2021-12-15	10.600	10.600	10.300	10.600	10.600	2,954
2021-12-14	10.550	10.650	10.400	10.400	10.400	1,402
2021-12-13	10.650	10.700	10.450	10.650	10.650	3,497
2021-12-10	10.300	10.650	10.250	10.650	10.650	7,817
2021-12-09	9.580	10.350	9.520	10.250	10.250	4,822
2021-12-08	9.620	9.620	9.320	9.600	9.600	2,886
2021-12-07	9.540	9.640	9.320	9.600	9.600	9,212
2021-12-06	9.900	9.900	9.300	9.520	9.520	14,945
2021-12-03	9.940	10.200	9.800	10.100	10.100	4,575
2021-12-02	10.500	10.500	9.800	10.000	10.000	5,759
2021-12-01	10.300	10.550	10.300	10.300	10.300	3,724
2021-11-30	10.450	10.450	10.200	10.350	10.350	2,027
2021-11-29	10.100	10.450	10.100	10.450	10.450	4,741
2021-11-26	10.350	10.350	10.050	10.350	10.350	3,079
2021-11-25	10.400	10.450	10.150	10.400	10.400	717
2021-11-24	10.450	10.450	10.300	10.450	10.450	694
2021-11-23	10.350	10.450	10.150	10.450	10.450	2,951
2021-11-22	10.200	10.350	10.100	10.350	10.350	3,413
2021-11-19	10.300	10.300	10.000	10.300	10.300	8,629

← NewerPage 21 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.