Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 672 |
| 2025-08-15 | 8.200 | 8.280 | 8.160 | 8.160 | 8.160 | 775 |
| 2025-08-14 | 8.260 | 8.400 | 8.200 | 8.200 | 8.200 | 2,342 |
| 2025-08-13 | 8.220 | 8.380 | 8.220 | 8.380 | 8.380 | 275 |
| 2025-08-12 | 8.360 | 8.380 | 8.260 | 8.320 | 8.320 | 638 |
| 2025-08-11 | 8.200 | 8.360 | 8.200 | 8.360 | 8.360 | 2,999 |
| 2025-08-08 | 8.360 | 8.380 | 8.200 | 8.200 | 8.200 | 2,054 |
| 2025-08-07 | 8.160 | 8.340 | 8.160 | 8.340 | 8.340 | 1,089 |
| 2025-08-06 | 8.280 | 8.280 | 8.160 | 8.200 | 8.200 | 1,253 |
| 2025-08-05 | 8.160 | 8.220 | 8.100 | 8.200 | 8.200 | 663 |
| 2025-08-04 | 8.220 | 8.240 | 8.100 | 8.160 | 8.160 | 1,808 |
| 2025-08-01 | 8.120 | 8.140 | 8.000 | 8.140 | 8.140 | 3,817 |
| 2025-07-31 | 8.040 | 8.180 | 8.040 | 8.120 | 8.120 | 1,827 |
| 2025-07-30 | 8.380 | 8.380 | 8.000 | 8.200 | 8.200 | 15,793 |
| 2025-07-29 | 8.300 | 8.340 | 8.200 | 8.340 | 8.340 | 3,088 |
| 2025-07-28 | 8.340 | 8.460 | 8.100 | 8.300 | 8.300 | 3,752 |
| 2025-07-25 | 8.440 | 8.640 | 8.140 | 8.600 | 8.600 | 9,408 |
| 2025-07-24 | 8.640 | 8.720 | 8.540 | 8.540 | 8.540 | 2,336 |
| 2025-07-23 | 8.720 | 8.720 | 8.600 | 8.640 | 8.640 | 674 |
| 2025-07-22 | 8.600 | 8.740 | 8.600 | 8.680 | 8.680 | 1,740 |
| 2025-07-21 | 8.800 | 8.800 | 8.580 | 8.600 | 8.600 | 3,434 |
| 2025-07-18 | 8.900 | 9.080 | 8.700 | 8.700 | 8.700 | 5,258 |
| 2025-07-17 | 8.860 | 8.960 | 8.780 | 8.800 | 8.800 | 3,310 |
| 2025-07-16 | 8.880 | 8.900 | 8.720 | 8.780 | 8.780 | 2,164 |
| 2025-07-15 | 8.580 | 8.900 | 8.440 | 8.900 | 8.900 | 47,250 |
| 2025-07-14 | 8.500 | 8.500 | 8.440 | 8.500 | 8.500 | 6,971 |
| 2025-07-11 | 8.380 | 8.440 | 8.240 | 8.440 | 8.440 | 55,235 |
| 2025-07-10 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 6,819 |
| 2025-07-09 | 8.200 | 8.200 | 8.140 | 8.140 | 8.140 | 32,662 |
| 2025-07-08 | 8.260 | 8.260 | 8.020 | 8.040 | 8.040 | 884 |
| 2025-07-07 | 8.040 | 8.160 | 7.940 | 8.140 | 8.140 | 1,886 |
| 2025-07-04 | 8.060 | 8.060 | 8.020 | 8.060 | 8.060 | 1,125 |
| 2025-07-03 | 8.020 | 8.040 | 7.940 | 8.040 | 8.040 | 102 |
| 2025-07-02 | 8.000 | 8.060 | 7.900 | 8.040 | 8.040 | 2,568 |
| 2025-07-01 | 8.060 | 8.060 | 7.920 | 8.040 | 8.040 | 1,932 |
| 2025-06-30 | 8.040 | 8.080 | 7.920 | 8.080 | 8.080 | 12,052 |
| 2025-06-27 | 7.940 | 8.060 | 7.900 | 7.920 | 7.920 | 2,684 |
| 2025-06-26 | 8.080 | 8.080 | 7.980 | 8.060 | 8.060 | 637 |
| 2025-06-25 | 8.100 | 8.100 | 7.980 | 8.100 | 8.100 | 2,141 |
| 2025-06-24 | 8.100 | 8.160 | 8.000 | 8.160 | 8.160 | 1,267 |
| 2025-06-23 | 8.140 | 8.140 | 7.960 | 7.960 | 7.960 | 4,356 |
| 2025-06-20 | 7.980 | 8.160 | 7.960 | 8.160 | 8.160 | 3,591 |
| 2025-06-19 | 7.960 | 8.000 | 7.960 | 7.960 | 7.960 | 466 |
| 2025-06-18 | 8.140 | 8.160 | 7.980 | 7.980 | 7.980 | 3,618 |
| 2025-06-17 | 8.000 | 8.180 | 7.960 | 8.180 | 8.180 | 2,955 |
| 2025-06-16 | 8.340 | 8.340 | 7.960 | 7.960 | 7.960 | 5,949 |
| 2025-06-13 | 8.240 | 8.240 | 7.900 | 8.240 | 8.240 | 4,204 |
| 2025-06-12 | 8.400 | 8.400 | 8.160 | 8.300 | 8.300 | 1,716 |
| 2025-06-11 | 8.480 | 8.480 | 8.180 | 8.420 | 8.420 | 2,065 |
| 2025-06-10 | 8.500 | 8.520 | 8.320 | 8.480 | 8.480 | 4,640 |
| 2025-06-09 | 8.340 | 8.580 | 8.340 | 8.540 | 8.540 | 1,454 |
| 2025-06-06 | 8.400 | 8.620 | 8.220 | 8.500 | 8.500 | 2,643 |
| 2025-06-05 | 8.440 | 8.460 | 8.140 | 8.400 | 8.400 | 2,206 |
| 2025-06-04 | 8.200 | 8.460 | 8.140 | 8.380 | 8.380 | 3,729 |
| 2025-06-03 | 8.020 | 8.340 | 8.020 | 8.200 | 8.200 | 2,991 |
| 2025-06-02 | 7.940 | 8.140 | 7.800 | 8.020 | 8.020 | 10,843 |
| 2025-05-30 | 7.960 | 8.120 | 7.600 | 7.980 | 7.980 | 6,082 |
| 2025-05-29 | 7.800 | 7.960 | 7.740 | 7.960 | 7.960 | 3,692 |
| 2025-05-28 | 7.520 | 7.880 | 7.500 | 7.800 | 7.800 | 11,460 |
| 2025-05-27 | 7.340 | 7.520 | 7.200 | 7.520 | 7.520 | 7,018 |
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.