Marie Brizard Wine & Spirits historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	3.170	3.170	3.140	3.140	3.140	9,093
2024-03-15	3.120	3.160	3.110	3.160	3.160	10,217
2024-03-14	3.130	3.130	3.060	3.120	3.120	11,866
2024-03-13	3.160	3.160	3.100	3.140	3.140	7,134
2024-03-12	3.150	3.170	3.120	3.170	3.170	8,567
2024-03-11	3.080	3.150	3.060	3.150	3.150	17,006
2024-03-08	3.080	3.090	3.040	3.090	3.090	4,180
2024-03-07	3.020	3.090	3.000	3.090	3.090	20,257
2024-03-06	3.070	3.090	3.020	3.060	3.060	8,011
2024-03-05	3.000	3.060	2.980	3.060	3.060	18,715
2024-03-04	2.980	3.030	2.980	3.000	3.000	10,175
2024-03-01	2.960	3.000	2.950	3.000	3.000	13,438
2024-02-29	2.980	2.980	2.960	2.970	2.970	9,813
2024-02-28	2.960	2.980	2.930	2.980	2.980	7,891
2024-02-27	2.960	2.960	2.910	2.960	2.960	14,810
2024-02-26	2.890	2.970	2.890	2.960	2.960	25,344
2024-02-23	2.960	2.960	2.890	2.950	2.950	1,810
2024-02-22	2.980	2.980	2.850	2.930	2.930	10,565
2024-02-21	3.050	3.050	2.940	2.950	2.950	10,215
2024-02-20	3.030	3.100	2.960	3.020	3.020	25,135
2024-02-19	2.950	3.000	2.940	3.000	3.000	63,520
2024-02-16	2.850	2.940	2.840	2.940	2.940	10,300
2024-02-15	2.840	2.860	2.820	2.850	2.850	10,345
2024-02-14	2.860	2.860	2.840	2.840	2.840	2,192
2024-02-13	2.830	2.870	2.830	2.870	2.870	4,215
2024-02-12	2.870	2.870	2.830	2.830	2.830	4,606
2024-02-09	2.860	2.870	2.840	2.870	2.870	2,192
2024-02-08	2.860	2.870	2.840	2.870	2.870	5,953
2024-02-07	2.840	2.900	2.840	2.860	2.860	3,486
2024-02-06	2.880	2.880	2.800	2.870	2.870	12,973
2024-02-05	2.920	2.920	2.870	2.880	2.880	7,674
2024-02-02	2.910	2.950	2.900	2.930	2.930	2,893
2024-02-01	2.980	2.980	2.940	2.940	2.940	2,759
2024-01-31	2.850	2.980	2.850	2.980	2.980	23,254
2024-01-30	2.820	2.850	2.820	2.840	2.840	22,711
2024-01-29	2.800	2.820	2.790	2.810	2.810	4,620
2024-01-26	2.750	2.800	2.730	2.800	2.800	13,549
2024-01-25	2.730	2.760	2.700	2.760	2.760	5,202
2024-01-24	2.740	2.760	2.720	2.730	2.730	4,638
2024-01-23	2.790	2.790	2.730	2.730	2.730	7,261
2024-01-22	2.780	2.790	2.760	2.790	2.790	1,003
2024-01-19	2.790	2.800	2.740	2.780	2.780	12,118
2024-01-18	2.730	2.770	2.680	2.770	2.770	30,499
2024-01-17	2.740	2.740	2.730	2.730	2.730	1,568
2024-01-16	2.730	2.740	2.720	2.740	2.740	6,164
2024-01-15	2.720	2.730	2.710	2.730	2.730	1,153
2024-01-12	2.730	2.730	2.700	2.720	2.720	1,584
2024-01-11	2.720	2.730	2.700	2.730	2.730	4,869
2024-01-10	2.690	2.730	2.680	2.730	2.730	10,745
2024-01-09	2.740	2.740	2.670	2.680	2.680	7,446
2024-01-08	2.740	2.740	2.670	2.740	2.740	13,835
2024-01-05	2.740	2.740	2.720	2.730	2.730	3,391
2024-01-04	2.720	2.740	2.680	2.740	2.740	11,612
2024-01-03	2.720	2.720	2.700	2.710	2.710	2,510
2024-01-02	2.720	2.730	2.700	2.730	2.730	7,371
2023-12-29	2.680	2.710	2.680	2.700	2.700	8,822
2023-12-28	2.700	2.740	2.680	2.680	2.680	16,807
2023-12-27	2.730	2.730	2.710	2.710	2.710	3,814
2023-12-22	2.710	2.720	2.690	2.720	2.720	39,685
2023-12-21	2.710	2.710	2.680	2.700	2.700	128,762

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.