Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 16,338 |
| 2024-09-04 | 3.940 | 3.970 | 3.880 | 3.960 | 3.960 | 16,385 |
| 2024-09-03 | 3.850 | 3.940 | 3.780 | 3.940 | 3.940 | 65,987 |
| 2024-09-02 | 3.650 | 3.880 | 3.300 | 3.870 | 3.870 | 64,294 |
| 2024-08-30 | 3.820 | 3.850 | 3.650 | 3.830 | 3.830 | 26,162 |
| 2024-08-29 | 3.850 | 3.910 | 3.840 | 3.840 | 3.840 | 9,600 |
| 2024-08-28 | 3.900 | 3.910 | 3.820 | 3.840 | 3.840 | 7,103 |
| 2024-08-27 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 3,005 |
| 2024-08-26 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 2,359 |
| 2024-08-23 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 4,656 |
| 2024-08-22 | 3.950 | 3.950 | 3.890 | 3.930 | 3.930 | 7,039 |
| 2024-08-21 | 3.860 | 3.990 | 3.860 | 3.950 | 3.950 | 11,740 |
| 2024-08-20 | 3.900 | 3.990 | 3.880 | 3.920 | 3.920 | 11,594 |
| 2024-08-19 | 3.890 | 3.970 | 3.880 | 3.930 | 3.930 | 13,083 |
| 2024-08-16 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 2,730 |
| 2024-08-15 | 3.880 | 3.940 | 3.880 | 3.910 | 3.910 | 2,458 |
| 2024-08-14 | 3.790 | 3.940 | 3.790 | 3.940 | 3.940 | 7,049 |
| 2024-08-13 | 3.810 | 3.830 | 3.770 | 3.770 | 3.770 | 6,849 |
| 2024-08-12 | 3.720 | 3.810 | 3.720 | 3.810 | 3.810 | 14,418 |
| 2024-08-09 | 3.800 | 3.830 | 3.740 | 3.790 | 3.790 | 11,040 |
| 2024-08-08 | 3.670 | 3.880 | 3.670 | 3.760 | 3.760 | 12,455 |
| 2024-08-07 | 3.760 | 3.840 | 3.720 | 3.770 | 3.770 | 5,165 |
| 2024-08-06 | 3.750 | 3.830 | 3.720 | 3.760 | 3.760 | 9,194 |
| 2024-08-05 | 3.720 | 3.750 | 3.580 | 3.750 | 3.750 | 21,494 |
| 2024-08-02 | 3.870 | 3.890 | 3.750 | 3.770 | 3.770 | 10,685 |
| 2024-08-01 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 5,556 |
| 2024-07-31 | 3.870 | 3.920 | 3.870 | 3.910 | 3.910 | 8,961 |
| 2024-07-30 | 3.900 | 3.930 | 3.870 | 3.870 | 3.870 | 9,212 |
| 2024-07-29 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 10,888 |
| 2024-07-26 | 3.670 | 3.740 | 3.670 | 3.740 | 3.740 | 13,494 |
| 2024-07-25 | 3.640 | 3.690 | 3.600 | 3.670 | 3.670 | 17,214 |
| 2024-07-24 | 3.640 | 3.670 | 3.640 | 3.650 | 3.650 | 20,759 |
| 2024-07-23 | 3.580 | 3.650 | 3.560 | 3.650 | 3.650 | 30,372 |
| 2024-07-22 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 3,200 |
| 2024-07-19 | 3.580 | 3.580 | 3.540 | 3.570 | 3.570 | 2,651 |
| 2024-07-18 | 3.570 | 3.580 | 3.560 | 3.580 | 3.580 | 6,251 |
| 2024-07-17 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 8,203 |
| 2024-07-16 | 3.570 | 3.580 | 3.560 | 3.580 | 3.580 | 14,906 |
| 2024-07-15 | 3.480 | 3.570 | 3.480 | 3.570 | 3.570 | 16,709 |
| 2024-07-12 | 3.470 | 3.470 | 3.460 | 3.470 | 3.470 | 1,440 |
| 2024-07-11 | 3.450 | 3.470 | 3.440 | 3.460 | 3.460 | 5,889 |
| 2024-07-10 | 3.420 | 3.450 | 3.420 | 3.440 | 3.440 | 1,604 |
| 2024-07-09 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 2,067 |
| 2024-07-08 | 3.410 | 3.450 | 3.410 | 3.430 | 3.430 | 6,814 |
| 2024-07-05 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 11,289 |
| 2024-07-04 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 6,780 |
| 2024-07-03 | 3.430 | 3.440 | 3.380 | 3.430 | 3.430 | 6,205 |
| 2024-07-02 | 3.430 | 3.430 | 3.410 | 3.430 | 3.430 | 1,966 |
| 2024-07-01 | 3.490 | 3.510 | 3.360 | 3.420 | 3.420 | 11,356 |
| 2024-06-28 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 12,819 |
| 2024-06-27 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 4,301 |
| 2024-06-26 | 3.430 | 3.650 | 3.420 | 3.600 | 3.600 | 25,976 |
| 2024-06-25 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 8,439 |
| 2024-06-24 | 3.370 | 3.460 | 3.350 | 3.450 | 3.450 | 37,596 |
| 2024-06-21 | 3.360 | 3.370 | 3.330 | 3.370 | 3.370 | 6,418 |
| 2024-06-20 | 3.370 | 3.400 | 3.310 | 3.360 | 3.360 | 25,903 |
| 2024-06-19 | 3.340 | 3.370 | 3.300 | 3.370 | 3.370 | 5,474 |
| 2024-06-18 | 3.270 | 3.400 | 3.250 | 3.340 | 3.340 | 19,524 |
| 2024-06-17 | 3.300 | 3.310 | 3.200 | 3.270 | 3.270 | 12,345 |
| 2024-06-14 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 38,734 |
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.