Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.160 | 7.200 | 7.100 | 7.200 | 7.200 | 3,248 |
| 2025-05-22 | 7.160 | 7.180 | 7.060 | 7.180 | 7.180 | 1,031 |
| 2025-05-21 | 7.020 | 7.180 | 6.960 | 7.180 | 7.180 | 2,608 |
| 2025-05-20 | 6.980 | 7.020 | 6.960 | 7.020 | 7.020 | 1,152 |
| 2025-05-19 | 7.040 | 7.080 | 6.960 | 6.980 | 6.980 | 2,543 |
| 2025-05-16 | 6.960 | 7.020 | 6.940 | 6.940 | 6.940 | 508 |
| 2025-05-15 | 6.920 | 7.060 | 6.920 | 6.960 | 6.960 | 632 |
| 2025-05-14 | 7.000 | 7.050 | 6.941 | 7.049 | 7.049 | 1,443 |
| 2025-05-13 | 6.980 | 6.980 | 6.920 | 6.980 | 6.980 | 2,704 |
| 2025-05-12 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 3,303 |
| 2025-05-09 | 7.149 | 7.149 | 6.780 | 6.940 | 6.940 | 5,160 |
| 2025-05-08 | 7.179 | 7.179 | 6.982 | 7.020 | 7.020 | 1,286 |
| 2025-05-07 | 7.061 | 7.061 | 7.060 | 7.060 | 7.060 | 524 |
| 2025-05-06 | 7.100 | 7.100 | 7.023 | 7.025 | 7.025 | 1,436 |
| 2025-05-05 | 7.161 | 7.259 | 7.161 | 7.200 | 7.200 | 3,887 |
| 2025-05-02 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 4,535 |
| 2025-04-30 | 7.048 | 7.049 | 6.951 | 7.049 | 7.049 | 240 |
| 2025-04-29 | 7.049 | 7.050 | 6.938 | 7.050 | 7.050 | 2,033 |
| 2025-04-28 | 6.940 | 7.049 | 6.929 | 7.049 | 7.049 | 940 |
| 2025-04-25 | 7.001 | 7.100 | 6.900 | 6.940 | 6.940 | 4,272 |
| 2025-04-24 | 7.050 | 7.100 | 6.942 | 7.000 | 7.000 | 334 |
| 2025-04-23 | 7.001 | 7.100 | 7.000 | 7.050 | 7.050 | 1,419 |
| 2025-04-22 | 7.160 | 7.160 | 6.902 | 7.000 | 7.000 | 3,536 |
| 2025-04-17 | 7.220 | 7.220 | 7.160 | 7.170 | 7.170 | 2,319 |
| 2025-04-16 | 7.240 | 7.240 | 7.180 | 7.220 | 7.220 | 2,173 |
| 2025-04-15 | 7.340 | 7.340 | 7.180 | 7.180 | 7.180 | 1,133 |
| 2025-04-14 | 7.060 | 7.360 | 7.060 | 7.360 | 7.360 | 3,219 |
| 2025-04-11 | 7.079 | 7.079 | 6.920 | 7.050 | 7.050 | 5,047 |
| 2025-04-10 | 7.080 | 7.140 | 7.000 | 7.100 | 7.100 | 5,461 |
| 2025-04-09 | 7.059 | 7.060 | 6.920 | 7.000 | 7.000 | 460 |
| 2025-04-08 | 6.999 | 7.060 | 6.900 | 7.060 | 7.060 | 1,816 |
| 2025-04-07 | 7.380 | 7.500 | 6.960 | 7.000 | 7.000 | 5,490 |
| 2025-04-04 | 7.380 | 7.500 | 7.200 | 7.500 | 7.500 | 2,729 |
| 2025-04-03 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 628 |
| 2025-04-02 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 182 |
| 2025-04-01 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 1,216 |
| 2025-03-31 | 7.700 | 7.700 | 7.340 | 7.500 | 7.500 | 6,000 |
| 2025-03-28 | 7.540 | 7.660 | 7.500 | 7.580 | 7.580 | 4,478 |
| 2025-03-27 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 362 |
| 2025-03-26 | 7.600 | 7.620 | 7.500 | 7.520 | 7.520 | 715 |
| 2025-03-25 | 7.540 | 7.620 | 7.500 | 7.620 | 7.620 | 2,132 |
| 2025-03-24 | 7.580 | 7.640 | 7.520 | 7.520 | 7.520 | 722 |
| 2025-03-21 | 7.820 | 7.820 | 7.500 | 7.500 | 7.500 | 6,462 |
| 2025-03-20 | 7.420 | 7.900 | 7.420 | 7.860 | 7.860 | 11,630 |
| 2025-03-19 | 7.440 | 7.460 | 7.420 | 7.460 | 7.460 | 434 |
| 2025-03-18 | 7.440 | 7.460 | 7.440 | 7.460 | 7.460 | 1,229 |
| 2025-03-17 | 7.340 | 7.460 | 7.340 | 7.440 | 7.440 | 1,848 |
| 2025-03-14 | 7.340 | 7.340 | 7.320 | 7.320 | 7.320 | 802 |
| 2025-03-13 | 7.340 | 7.440 | 7.320 | 7.440 | 7.440 | 1,329 |
| 2025-03-12 | 7.460 | 7.460 | 7.320 | 7.320 | 7.320 | 348 |
| 2025-03-11 | 7.360 | 7.360 | 7.320 | 7.320 | 7.320 | 976 |
| 2025-03-10 | 7.320 | 7.440 | 7.320 | 7.340 | 7.340 | 1,094 |
| 2025-03-07 | 7.340 | 7.400 | 7.340 | 7.340 | 7.340 | 1,575 |
| 2025-03-06 | 7.360 | 7.460 | 7.300 | 7.460 | 7.460 | 2,919 |
| 2025-03-05 | 7.340 | 7.460 | 7.340 | 7.340 | 7.340 | 1,045 |
| 2025-03-04 | 7.340 | 7.340 | 7.320 | 7.320 | 7.320 | 273 |
| 2025-03-03 | 7.440 | 7.440 | 7.320 | 7.340 | 7.340 | 552 |
| 2025-02-28 | 7.420 | 7.460 | 7.320 | 7.320 | 7.320 | 2,112 |
| 2025-02-27 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 82 |
| 2025-02-26 | 7.380 | 7.460 | 7.340 | 7.360 | 7.360 | 1,430 |
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.