Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 1,852 |
| 2026-02-03 | 5.620 | 5.700 | 5.600 | 5.680 | 5.680 | 839 |
| 2026-02-02 | 5.620 | 5.720 | 5.560 | 5.680 | 5.680 | 4,076 |
| 2026-01-30 | 5.840 | 5.840 | 5.640 | 5.640 | 5.640 | 4,101 |
| 2026-01-29 | 5.920 | 5.920 | 5.840 | 5.840 | 5.840 | 343 |
| 2026-01-28 | 5.900 | 5.940 | 5.840 | 5.860 | 5.860 | 1,262 |
| 2026-01-27 | 5.880 | 5.940 | 5.860 | 5.900 | 5.900 | 1,831 |
| 2026-01-26 | 5.880 | 5.940 | 5.860 | 5.880 | 5.880 | 886 |
| 2026-01-23 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 2,562 |
| 2026-01-22 | 5.780 | 5.860 | 5.700 | 5.740 | 5.740 | 2,588 |
| 2026-01-21 | 5.900 | 5.900 | 5.740 | 5.760 | 5.760 | 2,487 |
| 2026-01-20 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 1,669 |
| 2026-01-19 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 618 |
| 2026-01-16 | 5.920 | 5.980 | 5.900 | 5.900 | 5.900 | 545 |
| 2026-01-15 | 5.920 | 5.980 | 5.920 | 5.920 | 5.920 | 805 |
| 2026-01-14 | 5.940 | 6.020 | 5.940 | 6.000 | 6.000 | 1,911 |
| 2026-01-13 | 5.940 | 6.000 | 5.940 | 5.940 | 5.940 | 922 |
| 2026-01-12 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 1,399 |
| 2026-01-09 | 6.000 | 6.040 | 5.900 | 5.960 | 5.960 | 5,834 |
| 2026-01-08 | 6.040 | 6.040 | 5.900 | 6.000 | 6.000 | 1,531 |
| 2026-01-07 | 6.000 | 6.040 | 5.960 | 6.000 | 6.000 | 882 |
| 2026-01-06 | 6.020 | 6.040 | 5.900 | 6.000 | 6.000 | 2,451 |
| 2026-01-05 | 5.860 | 6.060 | 5.800 | 6.060 | 6.060 | 6,237 |
| 2026-01-02 | 5.880 | 6.000 | 5.860 | 5.860 | 5.860 | 3,309 |
| 2025-12-31 | 5.760 | 5.900 | 5.700 | 5.880 | 5.880 | 1,849 |
| 2025-12-30 | 5.680 | 5.760 | 5.680 | 5.760 | 5.760 | 2,493 |
| 2025-12-29 | 5.720 | 5.740 | 5.680 | 5.680 | 5.680 | 1,004 |
| 2025-12-24 | 5.640 | 5.680 | 5.580 | 5.680 | 5.680 | 2,843 |
| 2025-12-23 | 5.740 | 5.740 | 5.680 | 5.680 | 5.680 | 741 |
| 2025-12-22 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 1,116 |
| 2025-12-19 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 6,945 |
| 2025-12-18 | 6.020 | 6.020 | 5.800 | 6.000 | 6.000 | 6,469 |
| 2025-12-17 | 6.000 | 6.060 | 5.920 | 6.060 | 6.060 | 7,245 |
| 2025-12-16 | 5.760 | 6.000 | 5.740 | 5.940 | 5.940 | 11,915 |
| 2025-12-15 | 5.800 | 5.800 | 5.740 | 5.760 | 5.760 | 4,290 |
| 2025-12-12 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 796 |
| 2025-12-11 | 5.660 | 5.840 | 5.640 | 5.820 | 5.820 | 4,679 |
| 2025-12-10 | 5.680 | 5.700 | 5.620 | 5.620 | 5.620 | 1,258 |
| 2025-12-09 | 5.720 | 5.720 | 5.600 | 5.700 | 5.700 | 411 |
| 2025-12-08 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 8,670 |
| 2025-12-05 | 5.540 | 5.640 | 5.480 | 5.640 | 5.640 | 7,275 |
| 2025-12-04 | 5.560 | 5.640 | 5.460 | 5.600 | 5.600 | 6,783 |
| 2025-12-03 | 5.720 | 5.780 | 5.420 | 5.600 | 5.600 | 8,579 |
| 2025-12-02 | 5.880 | 5.880 | 5.660 | 5.760 | 5.760 | 6,462 |
| 2025-12-01 | 5.880 | 5.880 | 5.800 | 5.860 | 5.860 | 1,200 |
| 2025-11-28 | 5.980 | 5.980 | 5.760 | 5.820 | 5.820 | 6,562 |
| 2025-11-27 | 5.860 | 6.280 | 5.860 | 6.000 | 6.000 | 29,594 |
| 2025-11-26 | 6.000 | 6.040 | 5.640 | 5.800 | 5.800 | 9,574 |
| 2025-11-25 | 5.980 | 6.040 | 5.960 | 6.020 | 6.020 | 102 |
| 2025-11-24 | 6.000 | 6.040 | 5.960 | 6.000 | 6.000 | 1,805 |
| 2025-11-21 | 6.180 | 6.180 | 5.880 | 6.100 | 6.100 | 6,944 |
| 2025-11-20 | 6.180 | 6.200 | 6.100 | 6.180 | 6.180 | 1,714 |
| 2025-11-19 | 6.180 | 6.260 | 6.060 | 6.180 | 6.180 | 1,337 |
| 2025-11-18 | 6.300 | 6.300 | 6.180 | 6.300 | 6.300 | 5,130 |
| 2025-11-17 | 6.440 | 6.440 | 6.300 | 6.300 | 6.300 | 2,529 |
| 2025-11-14 | 6.240 | 6.500 | 6.240 | 6.500 | 6.500 | 6,375 |
| 2025-11-13 | 6.360 | 6.380 | 6.180 | 6.360 | 6.360 | 8,100 |
| 2025-11-12 | 6.640 | 6.700 | 6.160 | 6.500 | 6.500 | 29,800 |
| 2025-11-11 | 6.860 | 6.860 | 6.600 | 6.780 | 6.780 | 1,241 |
| 2025-11-10 | 7.000 | 7.000 | 6.660 | 6.660 | 6.660 | 5,897 |
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.