Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.760 | 7.000 | 6.660 | 6.980 | 6.980 | 12,267 |
| 2025-11-06 | 7.000 | 7.000 | 6.660 | 6.660 | 6.660 | 5,441 |
| 2025-11-05 | 6.920 | 6.960 | 6.740 | 6.960 | 6.960 | 2,949 |
| 2025-11-04 | 7.120 | 7.160 | 6.860 | 6.900 | 6.900 | 8,747 |
| 2025-11-03 | 7.300 | 7.340 | 7.160 | 7.220 | 7.220 | 5,078 |
| 2025-10-31 | 7.380 | 7.480 | 7.180 | 7.180 | 7.180 | 4,843 |
| 2025-10-30 | 7.440 | 7.520 | 7.400 | 7.520 | 7.520 | 1,819 |
| 2025-10-29 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 401 |
| 2025-10-28 | 7.540 | 7.540 | 7.380 | 7.420 | 7.420 | 3,231 |
| 2025-10-27 | 7.580 | 7.580 | 7.380 | 7.540 | 7.540 | 1,723 |
| 2025-10-24 | 7.360 | 7.600 | 7.360 | 7.600 | 7.600 | 1,422 |
| 2025-10-23 | 7.280 | 7.500 | 7.280 | 7.340 | 7.340 | 3,147 |
| 2025-10-22 | 7.400 | 7.420 | 7.280 | 7.300 | 7.300 | 215 |
| 2025-10-21 | 7.400 | 7.420 | 7.300 | 7.400 | 7.400 | 4,198 |
| 2025-10-20 | 7.260 | 7.420 | 7.260 | 7.400 | 7.400 | 1,431 |
| 2025-10-17 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 1,681 |
| 2025-10-16 | 7.360 | 7.380 | 7.280 | 7.380 | 7.380 | 259 |
| 2025-10-15 | 7.380 | 7.380 | 7.300 | 7.380 | 7.380 | 287 |
| 2025-10-14 | 7.340 | 7.400 | 7.280 | 7.400 | 7.400 | 735 |
| 2025-10-13 | 7.380 | 7.460 | 7.320 | 7.320 | 7.320 | 1,332 |
| 2025-10-10 | 7.220 | 7.500 | 7.200 | 7.500 | 7.500 | 5,182 |
| 2025-10-09 | 7.200 | 7.220 | 7.200 | 7.200 | 7.200 | 655 |
| 2025-10-08 | 7.220 | 7.340 | 7.220 | 7.340 | 7.340 | 538 |
| 2025-10-07 | 7.300 | 7.340 | 7.200 | 7.340 | 7.340 | 4,007 |
| 2025-10-06 | 7.560 | 7.560 | 7.300 | 7.300 | 7.300 | 4,113 |
| 2025-10-03 | 7.560 | 7.640 | 7.440 | 7.440 | 7.440 | 1,969 |
| 2025-10-02 | 7.560 | 7.560 | 7.500 | 7.540 | 7.540 | 676 |
| 2025-10-01 | 7.580 | 7.680 | 7.540 | 7.540 | 7.540 | 1,494 |
| 2025-09-30 | 7.540 | 7.660 | 7.540 | 7.560 | 7.560 | 532 |
| 2025-09-29 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 429 |
| 2025-09-26 | 7.540 | 7.540 | 7.480 | 7.480 | 7.480 | 1,324 |
| 2025-09-25 | 7.660 | 7.660 | 7.540 | 7.540 | 7.540 | 205 |
| 2025-09-24 | 7.520 | 7.580 | 7.520 | 7.580 | 7.580 | 77 |
| 2025-09-23 | 7.640 | 7.700 | 7.500 | 7.500 | 7.500 | 2,393 |
| 2025-09-22 | 7.720 | 7.720 | 7.560 | 7.580 | 7.580 | 265 |
| 2025-09-19 | 7.460 | 7.820 | 7.420 | 7.820 | 7.820 | 2,986 |
| 2025-09-18 | 7.620 | 7.620 | 7.460 | 7.480 | 7.480 | 40 |
| 2025-09-17 | 7.540 | 7.640 | 7.420 | 7.640 | 7.640 | 1,751 |
| 2025-09-16 | 7.400 | 7.520 | 7.400 | 7.520 | 7.520 | 682 |
| 2025-09-15 | 7.580 | 7.580 | 7.460 | 7.460 | 7.460 | 1,734 |
| 2025-09-12 | 7.680 | 7.780 | 7.620 | 7.620 | 7.620 | 2,139 |
| 2025-09-11 | 7.840 | 7.840 | 7.660 | 7.660 | 7.660 | 1,134 |
| 2025-09-10 | 7.720 | 7.820 | 7.680 | 7.680 | 7.680 | 1,113 |
| 2025-09-09 | 7.840 | 7.840 | 7.740 | 7.740 | 7.740 | 1,240 |
| 2025-09-08 | 7.820 | 7.880 | 7.800 | 7.840 | 7.840 | 1,539 |
| 2025-09-05 | 7.820 | 7.940 | 7.820 | 7.820 | 7.820 | 118 |
| 2025-09-04 | 7.840 | 7.960 | 7.820 | 7.820 | 7.820 | 154 |
| 2025-09-03 | 7.900 | 7.960 | 7.820 | 7.820 | 7.820 | 1,216 |
| 2025-09-02 | 7.980 | 8.060 | 7.820 | 8.060 | 8.060 | 2,119 |
| 2025-09-01 | 8.140 | 8.140 | 7.980 | 7.980 | 7.980 | 634 |
| 2025-08-29 | 8.020 | 8.160 | 7.920 | 8.160 | 8.160 | 4,907 |
| 2025-08-28 | 8.060 | 8.140 | 8.020 | 8.020 | 8.020 | 1,090 |
| 2025-08-27 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 1,054 |
| 2025-08-26 | 8.280 | 8.280 | 8.040 | 8.060 | 8.060 | 3,553 |
| 2025-08-25 | 8.140 | 8.280 | 8.140 | 8.280 | 8.280 | 258 |
| 2025-08-22 | 8.260 | 8.300 | 8.140 | 8.140 | 8.140 | 1,528 |
| 2025-08-21 | 8.160 | 8.280 | 8.160 | 8.280 | 8.280 | 51 |
| 2025-08-20 | 8.160 | 8.160 | 8.140 | 8.140 | 8.140 | 571 |
| 2025-08-19 | 8.260 | 8.300 | 8.160 | 8.160 | 8.160 | 115 |
| 2025-08-18 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 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.