Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 7.380 | 7.460 | 7.340 | 7.360 | 7.360 | 1,430 |
| 2025-02-25 | 7.420 | 7.460 | 7.340 | 7.360 | 7.360 | 1,970 |
| 2025-02-24 | 7.320 | 7.460 | 7.320 | 7.440 | 7.440 | 1,944 |
| 2025-02-21 | 7.440 | 7.480 | 7.380 | 7.380 | 7.380 | 2,840 |
| 2025-02-20 | 7.420 | 7.460 | 7.420 | 7.420 | 7.420 | 130 |
| 2025-02-19 | 7.440 | 7.440 | 7.420 | 7.420 | 7.420 | 21 |
| 2025-02-18 | 7.440 | 7.480 | 7.420 | 7.420 | 7.420 | 1,901 |
| 2025-02-17 | 7.460 | 7.480 | 7.380 | 7.480 | 7.480 | 650 |
| 2025-02-14 | 7.440 | 7.460 | 7.400 | 7.460 | 7.460 | 882 |
| 2025-02-13 | 7.460 | 7.480 | 7.380 | 7.460 | 7.460 | 796 |
| 2025-02-12 | 7.460 | 7.480 | 7.400 | 7.400 | 7.400 | 3,116 |
| 2025-02-11 | 7.460 | 7.480 | 7.400 | 7.400 | 7.400 | 893 |
| 2025-02-10 | 7.500 | 7.520 | 7.440 | 7.460 | 7.460 | 1,734 |
| 2025-02-07 | 7.480 | 7.520 | 7.440 | 7.520 | 7.520 | 1,176 |
| 2025-02-06 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 322 |
| 2025-02-05 | 7.420 | 7.500 | 7.320 | 7.500 | 7.500 | 3,704 |
| 2025-02-04 | 7.360 | 7.420 | 7.300 | 7.420 | 7.420 | 281 |
| 2025-02-03 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 196 |
| 2025-01-31 | 7.420 | 7.420 | 7.320 | 7.420 | 7.420 | 693 |
| 2025-01-30 | 7.380 | 7.420 | 7.320 | 7.420 | 7.420 | 135 |
| 2025-01-29 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 16 |
| 2025-01-28 | 7.280 | 7.380 | 7.280 | 7.380 | 7.380 | 37 |
| 2025-01-27 | 7.380 | 7.380 | 7.260 | 7.260 | 7.260 | 466 |
| 2025-01-24 | 7.320 | 7.380 | 7.240 | 7.260 | 7.260 | 960 |
| 2025-01-23 | 7.340 | 7.360 | 7.240 | 7.320 | 7.320 | 1,147 |
| 2025-01-22 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 62 |
| 2025-01-21 | 7.260 | 7.340 | 7.240 | 7.340 | 7.340 | 263 |
| 2025-01-20 | 7.280 | 7.340 | 7.220 | 7.240 | 7.240 | 822 |
| 2025-01-17 | 7.260 | 7.280 | 7.180 | 7.280 | 7.280 | 1,629 |
| 2025-01-16 | 7.320 | 7.340 | 7.160 | 7.260 | 7.260 | 1,115 |
| 2025-01-15 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 86 |
| 2025-01-14 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 984 |
| 2025-01-13 | 7.280 | 7.360 | 7.260 | 7.260 | 7.260 | 324 |
| 2025-01-10 | 7.340 | 7.360 | 7.280 | 7.280 | 7.280 | 308 |
| 2025-01-09 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 154 |
| 2025-01-08 | 7.320 | 7.340 | 7.260 | 7.340 | 7.340 | 268 |
| 2025-01-07 | 7.380 | 7.380 | 7.300 | 7.340 | 7.340 | 752 |
| 2025-01-06 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 562 |
| 2025-01-03 | 7.400 | 7.420 | 7.300 | 7.380 | 7.380 | 1,353 |
| 2025-01-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 620 |
| 2024-12-31 | 7.400 | 7.420 | 7.160 | 7.160 | 7.160 | 2,098 |
| 2024-12-30 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 3,066 |
| 2024-12-27 | 7.300 | 7.340 | 7.220 | 7.320 | 7.320 | 5,928 |
| 2024-12-24 | 7.320 | 7.340 | 7.240 | 7.340 | 7.340 | 172 |
| 2024-12-23 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 332 |
| 2024-12-20 | 7.360 | 7.360 | 7.140 | 7.220 | 7.220 | 2,861 |
| 2024-12-19 | 7.360 | 7.360 | 7.280 | 7.360 | 7.360 | 87 |
| 2024-12-18 | 7.380 | 7.380 | 7.240 | 7.380 | 7.380 | 834 |
| 2024-12-17 | 7.400 | 7.420 | 7.380 | 7.420 | 7.420 | 296 |
| 2024-12-16 | 7.500 | 7.500 | 7.380 | 7.460 | 7.460 | 690 |
| 2024-12-13 | 7.500 | 7.500 | 7.380 | 7.460 | 7.460 | 2,776 |
| 2024-12-12 | 7.500 | 7.500 | 7.420 | 7.480 | 7.480 | 778 |
| 2024-12-11 | 7.440 | 7.460 | 7.380 | 7.380 | 7.380 | 1,633 |
| 2024-12-10 | 7.580 | 7.580 | 7.400 | 7.480 | 7.480 | 2,283 |
| 2024-12-09 | 7.600 | 7.600 | 7.540 | 7.600 | 7.600 | 2,417 |
| 2024-12-06 | 7.800 | 7.800 | 7.660 | 7.660 | 7.660 | 2,619 |
| 2024-12-05 | 7.680 | 7.800 | 7.660 | 7.800 | 7.800 | 188 |
| 2024-12-04 | 7.660 | 7.800 | 7.660 | 7.680 | 7.680 | 133 |
| 2024-12-03 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 321 |
| 2024-12-02 | 7.700 | 7.840 | 7.700 | 7.700 | 7.700 | 1,278 |
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.