Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.390 | 3.390 | 3.290 | 3.340 | 3.340 | 7,561 |
| 2024-06-12 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 6,604 |
| 2024-06-11 | 3.240 | 3.400 | 3.240 | 3.380 | 3.380 | 21,836 |
| 2024-06-10 | 3.290 | 3.300 | 3.240 | 3.240 | 3.240 | 19,447 |
| 2024-06-07 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 22,564 |
| 2024-06-06 | 3.210 | 3.270 | 3.180 | 3.270 | 3.270 | 477,416 |
| 2024-06-05 | 3.250 | 3.250 | 3.190 | 3.210 | 3.210 | 18,017 |
| 2024-06-04 | 3.230 | 3.230 | 3.220 | 3.230 | 3.230 | 1,446 |
| 2024-06-03 | 3.220 | 3.230 | 3.200 | 3.230 | 3.230 | 1,395 |
| 2024-05-31 | 3.200 | 3.230 | 3.180 | 3.230 | 3.230 | 4,304 |
| 2024-05-30 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 16,513 |
| 2024-05-29 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 4,233 |
| 2024-05-28 | 3.240 | 3.250 | 3.180 | 3.250 | 3.250 | 10,246 |
| 2024-05-27 | 3.280 | 3.280 | 3.210 | 3.240 | 3.240 | 6,313 |
| 2024-05-24 | 3.350 | 3.350 | 3.290 | 3.310 | 3.310 | 3,801 |
| 2024-05-23 | 3.270 | 3.390 | 3.270 | 3.350 | 3.350 | 77,097 |
| 2024-05-22 | 3.250 | 3.270 | 3.220 | 3.270 | 3.270 | 3,955 |
| 2024-05-21 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 29,729 |
| 2024-05-20 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 270,485 |
| 2024-05-17 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 27,934 |
| 2024-05-16 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 10,605 |
| 2024-05-15 | 3.090 | 3.170 | 3.090 | 3.140 | 3.140 | 47,662 |
| 2024-05-14 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 141,917 |
| 2024-05-13 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 22,050 |
| 2024-05-10 | 3.110 | 3.130 | 3.080 | 3.130 | 3.130 | 3,938 |
| 2024-05-09 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 12,106 |
| 2024-05-08 | 3.110 | 3.150 | 3.080 | 3.140 | 3.140 | 24,384 |
| 2024-05-07 | 3.080 | 3.130 | 3.080 | 3.100 | 3.100 | 12,136 |
| 2024-05-06 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 2,892 |
| 2024-05-03 | 3.140 | 3.140 | 3.070 | 3.140 | 3.140 | 15,264 |
| 2024-05-02 | 3.070 | 3.150 | 3.040 | 3.150 | 3.150 | 28,471 |
| 2024-04-30 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 10,163 |
| 2024-04-29 | 3.050 | 3.090 | 3.020 | 3.080 | 3.080 | 42,404 |
| 2024-04-26 | 3.030 | 3.060 | 2.800 | 3.050 | 3.050 | 117,000 |
| 2024-04-25 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 7,108 |
| 2024-04-24 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 9,368 |
| 2024-04-23 | 3.040 | 3.070 | 3.040 | 3.050 | 3.050 | 2,034 |
| 2024-04-22 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 3,988 |
| 2024-04-19 | 3.040 | 3.050 | 3.010 | 3.050 | 3.050 | 8,476 |
| 2024-04-18 | 3.030 | 3.090 | 3.030 | 3.050 | 3.050 | 19,457 |
| 2024-04-17 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 7,891 |
| 2024-04-16 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 4,923 |
| 2024-04-15 | 3.090 | 3.110 | 3.050 | 3.080 | 3.080 | 20,424 |
| 2024-04-12 | 3.060 | 3.090 | 3.060 | 3.090 | 3.090 | 1,870 |
| 2024-04-11 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 3,095 |
| 2024-04-10 | 3.080 | 3.080 | 3.060 | 3.070 | 3.070 | 2,608 |
| 2024-04-09 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 4,781 |
| 2024-04-08 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 12,493 |
| 2024-04-05 | 3.080 | 3.090 | 3.020 | 3.050 | 3.050 | 7,294 |
| 2024-04-04 | 3.090 | 3.110 | 3.080 | 3.090 | 3.090 | 4,582 |
| 2024-04-03 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 1,856 |
| 2024-04-02 | 3.050 | 3.070 | 3.040 | 3.070 | 3.070 | 5,942 |
| 2024-03-28 | 3.100 | 3.100 | 3.000 | 3.090 | 3.090 | 19,532 |
| 2024-03-27 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 3,556 |
| 2024-03-26 | 2.980 | 3.090 | 2.980 | 3.090 | 3.090 | 43,867 |
| 2024-03-25 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 10,062 |
| 2024-03-22 | 3.060 | 3.090 | 3.000 | 3.020 | 3.020 | 18,670 |
| 2024-03-21 | 3.160 | 3.160 | 3.020 | 3.090 | 3.090 | 18,224 |
| 2024-03-20 | 3.100 | 3.160 | 3.100 | 3.130 | 3.130 | 18,329 |
| 2024-03-19 | 3.140 | 3.150 | 3.060 | 3.110 | 3.110 | 12,660 |
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.