Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.380 | 8.000 | 7.360 | 8.000 | 8.000 | 7,333 |
| 2024-11-28 | 7.580 | 7.580 | 7.360 | 7.360 | 7.360 | 1,836 |
| 2024-11-27 | 7.700 | 7.780 | 7.560 | 7.580 | 7.580 | 1,063 |
| 2024-11-26 | 7.780 | 7.780 | 7.700 | 7.700 | 7.700 | 471 |
| 2024-11-25 | 7.840 | 7.840 | 7.720 | 7.800 | 7.800 | 285 |
| 2024-11-22 | 7.820 | 7.820 | 7.740 | 7.740 | 7.740 | 840 |
| 2024-11-21 | 7.780 | 7.840 | 7.740 | 7.840 | 7.840 | 2,858 |
| 2024-11-20 | 7.760 | 7.760 | 7.740 | 7.740 | 7.740 | 105 |
| 2024-11-19 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 434 |
| 2024-11-18 | 7.600 | 7.680 | 7.580 | 7.680 | 7.680 | 2,345 |
| 2024-11-15 | 7.580 | 7.600 | 7.540 | 7.600 | 7.600 | 363 |
| 2024-11-14 | 7.600 | 7.720 | 7.600 | 7.600 | 7.600 | 1,662 |
| 2024-11-13 | 7.640 | 7.700 | 7.640 | 7.700 | 7.700 | 11 |
| 2024-11-12 | 7.660 | 7.660 | 7.620 | 7.620 | 7.620 | 186 |
| 2024-11-11 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 131 |
| 2024-11-08 | 7.740 | 7.740 | 7.640 | 7.640 | 7.640 | 463 |
| 2024-11-07 | 7.700 | 7.760 | 7.640 | 7.760 | 7.760 | 962 |
| 2024-11-06 | 7.640 | 7.700 | 7.640 | 7.700 | 7.700 | 373 |
| 2024-11-05 | 7.680 | 7.680 | 7.640 | 7.640 | 7.640 | 247 |
| 2024-11-04 | 7.780 | 7.780 | 7.680 | 7.680 | 7.680 | 2,134 |
| 2024-11-01 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 905 |
| 2024-10-31 | 7.640 | 7.760 | 7.620 | 7.720 | 7.720 | 348 |
| 2024-10-30 | 7.760 | 7.760 | 7.600 | 7.760 | 7.760 | 609 |
| 2024-10-29 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 1,041 |
| 2024-10-28 | 7.780 | 7.780 | 7.720 | 7.780 | 7.780 | 2,245 |
| 2024-10-25 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 904 |
| 2024-10-24 | 7.880 | 7.880 | 7.780 | 7.880 | 7.880 | 586 |
| 2024-10-23 | 7.860 | 7.860 | 7.780 | 7.780 | 7.780 | 61 |
| 2024-10-22 | 7.860 | 7.880 | 7.760 | 7.880 | 7.880 | 394 |
| 2024-10-21 | 7.880 | 7.880 | 7.860 | 7.860 | 7.860 | 441 |
| 2024-10-18 | 7.720 | 7.760 | 7.700 | 7.760 | 7.760 | 714 |
| 2024-10-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7 |
| 2024-10-16 | 7.820 | 7.820 | 7.720 | 7.720 | 7.720 | 850 |
| 2024-10-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 152 |
| 2024-10-14 | 7.720 | 7.860 | 7.720 | 7.860 | 7.860 | 978 |
| 2024-10-11 | 7.840 | 7.840 | 7.700 | 7.840 | 7.840 | 345 |
| 2024-10-10 | 7.820 | 7.820 | 7.700 | 7.700 | 7.700 | 377 |
| 2024-10-09 | 7.760 | 7.820 | 7.740 | 7.820 | 7.820 | 805 |
| 2024-10-08 | 7.740 | 7.800 | 7.740 | 7.740 | 7.740 | 639 |
| 2024-10-07 | 7.780 | 7.880 | 7.760 | 7.760 | 7.760 | 787 |
| 2024-10-04 | 7.820 | 7.860 | 7.800 | 7.800 | 7.800 | 70 |
| 2024-10-03 | 7.800 | 7.800 | 7.780 | 7.800 | 7.800 | 209 |
| 2024-10-02 | 7.860 | 7.860 | 7.800 | 7.820 | 7.820 | 80 |
| 2024-10-01 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 2 |
| 2024-09-30 | 7.880 | 7.880 | 7.800 | 7.880 | 7.880 | 499 |
| 2024-09-27 | 7.860 | 7.880 | 7.780 | 7.880 | 7.880 | 369 |
| 2024-09-26 | 7.820 | 7.900 | 7.800 | 7.880 | 7.880 | 467 |
| 2024-09-25 | 7.840 | 7.940 | 7.800 | 7.800 | 7.800 | 1,687 |
| 2024-09-24 | 7.820 | 7.920 | 7.820 | 7.840 | 7.840 | 94 |
| 2024-09-23 | 7.780 | 7.820 | 7.780 | 7.800 | 7.800 | 85 |
| 2024-09-20 | 7.940 | 7.940 | 7.780 | 7.780 | 7.780 | 1,719 |
| 2024-09-19 | 7.900 | 7.960 | 7.900 | 7.920 | 7.920 | 4,217 |
| 2024-09-18 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 36 |
| 2024-09-17 | 7.820 | 7.900 | 7.740 | 7.900 | 7.900 | 1,878 |
| 2024-09-16 | 7.780 | 7.840 | 7.760 | 7.840 | 7.840 | 268 |
| 2024-09-13 | 7.760 | 7.820 | 7.680 | 7.820 | 7.820 | 2,829 |
| 2024-09-12 | 7.740 | 7.780 | 7.680 | 7.780 | 7.780 | 1,605 |
| 2024-09-11 | 7.760 | 7.820 | 7.720 | 7.720 | 7.720 | 648 |
| 2024-09-10 | 7.780 | 7.800 | 7.740 | 7.780 | 7.780 | 684 |
| 2024-09-09 | 7.740 | 7.800 | 7.740 | 7.780 | 7.780 | 1,202 |
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.