Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 912 |
| 2026-04-30 | 4.080 | 4.180 | 3.880 | 4.180 | 4.180 | 8,711 |
| 2026-04-29 | 4.270 | 4.270 | 4.050 | 4.140 | 4.140 | 5,455 |
| 2026-04-28 | 4.460 | 4.470 | 4.180 | 4.270 | 4.270 | 9,222 |
| 2026-04-27 | 4.480 | 4.500 | 4.460 | 4.460 | 4.460 | 2,675 |
| 2026-04-24 | 4.730 | 4.730 | 4.520 | 4.530 | 4.530 | 2,560 |
| 2026-04-23 | 4.680 | 4.730 | 4.670 | 4.730 | 4.730 | 407 |
| 2026-04-22 | 4.670 | 4.700 | 4.670 | 4.690 | 4.690 | 1,576 |
| 2026-04-21 | 4.780 | 4.780 | 4.670 | 4.670 | 4.670 | 1,279 |
| 2026-04-20 | 4.800 | 4.810 | 4.750 | 4.750 | 4.750 | 734 |
| 2026-04-17 | 4.540 | 4.800 | 4.500 | 4.800 | 4.800 | 6,919 |
| 2026-04-16 | 4.590 | 4.590 | 4.520 | 4.540 | 4.540 | 1,400 |
| 2026-04-15 | 4.600 | 4.620 | 4.520 | 4.540 | 4.540 | 1,244 |
| 2026-04-14 | 4.520 | 4.590 | 4.500 | 4.520 | 4.520 | 4,069 |
| 2026-04-13 | 4.560 | 4.640 | 4.500 | 4.600 | 4.600 | 5,341 |
| 2026-04-10 | 4.800 | 4.820 | 4.580 | 4.580 | 4.580 | 10,189 |
| 2026-04-09 | 4.810 | 4.850 | 4.800 | 4.850 | 4.850 | 1,010 |
| 2026-04-08 | 4.740 | 4.810 | 4.740 | 4.810 | 4.810 | 3,445 |
| 2026-04-07 | 4.540 | 4.760 | 4.540 | 4.750 | 4.750 | 2,477 |
| 2026-04-02 | 4.540 | 4.560 | 4.440 | 4.540 | 4.540 | 5,374 |
| 2026-04-01 | 4.570 | 4.570 | 4.410 | 4.410 | 4.410 | 6,527 |
| 2026-03-31 | 4.720 | 4.720 | 4.500 | 4.570 | 4.570 | 6,253 |
| 2026-03-30 | 4.840 | 4.890 | 4.720 | 4.720 | 4.720 | 3,830 |
| 2026-03-27 | 4.770 | 4.870 | 4.750 | 4.850 | 4.850 | 5,360 |
| 2026-03-26 | 4.690 | 4.980 | 4.690 | 4.780 | 4.780 | 8,996 |
| 2026-03-25 | 4.700 | 4.700 | 4.670 | 4.670 | 4.670 | 591 |
| 2026-03-24 | 4.650 | 4.750 | 4.650 | 4.660 | 4.660 | 652 |
| 2026-03-23 | 4.660 | 4.730 | 4.600 | 4.630 | 4.630 | 3,618 |
| 2026-03-20 | 4.800 | 4.830 | 4.590 | 4.610 | 4.610 | 7,123 |
| 2026-03-19 | 4.750 | 4.830 | 4.750 | 4.830 | 4.830 | 5,643 |
| 2026-03-18 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 1,890 |
| 2026-03-17 | 4.830 | 4.830 | 4.770 | 4.810 | 4.810 | 1,734 |
| 2026-03-16 | 4.720 | 4.800 | 4.720 | 4.760 | 4.760 | 4,394 |
| 2026-03-13 | 4.750 | 4.800 | 4.720 | 4.720 | 4.720 | 1,956 |
| 2026-03-12 | 4.800 | 4.830 | 4.790 | 4.830 | 4.830 | 3,435 |
| 2026-03-11 | 4.790 | 4.990 | 4.740 | 4.790 | 4.790 | 7,216 |
| 2026-03-10 | 4.960 | 5.000 | 4.750 | 4.750 | 4.750 | 3,809 |
| 2026-03-09 | 5.020 | 5.100 | 4.950 | 4.950 | 4.950 | 1,415 |
| 2026-03-06 | 5.020 | 5.120 | 4.970 | 5.120 | 5.120 | 4,578 |
| 2026-03-05 | 4.980 | 5.100 | 4.960 | 5.020 | 5.020 | 3,083 |
| 2026-03-04 | 4.970 | 5.000 | 4.970 | 4.970 | 4.970 | 1,461 |
| 2026-03-03 | 5.020 | 5.020 | 4.960 | 4.960 | 4.960 | 1,133 |
| 2026-03-02 | 5.120 | 5.160 | 4.960 | 5.020 | 5.020 | 2,912 |
| 2026-02-27 | 5.160 | 5.200 | 5.160 | 5.160 | 5.160 | 2,376 |
| 2026-02-26 | 5.280 | 5.280 | 5.100 | 5.160 | 5.160 | 3,171 |
| 2026-02-25 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 1,607 |
| 2026-02-24 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 1,840 |
| 2026-02-23 | 5.360 | 5.400 | 5.320 | 5.320 | 5.320 | 2,249 |
| 2026-02-20 | 5.360 | 5.360 | 5.200 | 5.360 | 5.360 | 3,039 |
| 2026-02-19 | 5.340 | 5.360 | 5.220 | 5.320 | 5.320 | 2,216 |
| 2026-02-18 | 5.320 | 5.380 | 5.280 | 5.360 | 5.360 | 2,169 |
| 2026-02-17 | 5.360 | 5.380 | 5.300 | 5.320 | 5.320 | 523 |
| 2026-02-16 | 5.400 | 5.400 | 5.280 | 5.380 | 5.380 | 150 |
| 2026-02-13 | 5.400 | 5.400 | 5.280 | 5.400 | 5.400 | 1,452 |
| 2026-02-12 | 5.380 | 5.400 | 5.280 | 5.400 | 5.400 | 1,135 |
| 2026-02-11 | 5.340 | 5.440 | 5.280 | 5.280 | 5.280 | 2,091 |
| 2026-02-10 | 5.460 | 5.520 | 5.260 | 5.280 | 5.280 | 5,970 |
| 2026-02-09 | 5.580 | 5.580 | 5.460 | 5.460 | 5.460 | 1,674 |
| 2026-02-06 | 5.580 | 5.580 | 5.440 | 5.580 | 5.580 | 2,684 |
| 2026-02-05 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 6,647 |
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.