Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.650	2.710	2.640	2.710	2.710	55,197
2023-12-19	2.700	2.700	2.650	2.650	2.650	61,160
2023-12-18	2.660	2.700	2.650	2.680	2.680	7,816
2023-12-15	2.660	2.690	2.610	2.670	2.670	12,914
2023-12-14	2.700	2.710	2.620	2.650	2.650	24,233
2023-12-13	2.700	2.700	2.570	2.690	2.690	37,415
2023-12-12	2.700	2.710	2.680	2.690	2.690	9,024
2023-12-11	2.700	2.700	2.660	2.690	2.690	3,238
2023-12-08	2.700	2.700	2.660	2.700	2.700	5,587
2023-12-07	2.660	2.690	2.640	2.690	2.690	13,360
2023-12-06	2.690	2.700	2.610	2.650	2.650	16,835
2023-12-05	2.630	2.680	2.590	2.680	2.680	34,199
2023-12-04	2.620	2.640	2.560	2.640	2.640	13,426
2023-12-01	2.580	2.600	2.530	2.600	2.600	19,773
2023-11-30	2.540	2.570	2.450	2.570	2.570	18,795
2023-11-29	2.580	2.590	2.490	2.530	2.530	18,781
2023-11-28	2.570	2.590	2.530	2.590	2.590	9,151
2023-11-27	2.580	2.590	2.550	2.590	2.590	6,550
2023-11-24	2.520	2.580	2.520	2.580	2.580	24,635
2023-11-23	2.520	2.530	2.520	2.530	2.530	1,037
2023-11-22	2.520	2.530	2.500	2.530	2.530	3,626
2023-11-21	2.500	2.530	2.480	2.530	2.530	11,681
2023-11-20	2.430	2.500	2.420	2.480	2.480	7,964
2023-11-17	2.490	2.490	2.430	2.440	2.440	9,286
2023-11-16	2.480	2.490	2.470	2.490	2.490	5,060
2023-11-15	2.450	2.490	2.430	2.460	2.460	7,430
2023-11-14	2.380	2.460	2.380	2.460	2.460	9,740
2023-11-13	2.430	2.450	2.390	2.390	2.390	2,040
2023-11-10	2.390	2.450	2.380	2.450	2.450	7,404
2023-11-09	2.410	2.450	2.400	2.440	2.440	3,137
2023-11-08	2.370	2.410	2.360	2.410	2.410	5,933
2023-11-07	2.400	2.400	2.350	2.370	2.370	8,624
2023-11-06	2.380	2.440	2.380	2.400	2.400	6,919
2023-11-03	2.440	2.440	2.420	2.420	2.420	787
2023-11-02	2.400	2.430	2.340	2.430	2.430	26,908
2023-11-01	2.400	2.410	2.390	2.400	2.400	20,094
2023-10-31	2.380	2.400	2.380	2.400	2.400	3,423
2023-10-30	2.380	2.400	2.380	2.380	2.380	3,646
2023-10-27	2.470	2.470	2.350	2.400	2.400	31,778
2023-10-26	2.550	2.550	2.490	2.490	2.490	3,594
2023-10-25	2.550	2.550	2.500	2.500	2.500	2,535
2023-10-24	2.530	2.560	2.530	2.540	2.540	2,299
2023-10-23	2.520	2.570	2.520	2.540	2.540	18,915
2023-10-20	2.530	2.540	2.450	2.500	2.500	16,848
2023-10-19	2.480	2.520	2.470	2.500	2.500	18,356
2023-10-18	2.450	2.480	2.440	2.480	2.480	19,994
2023-10-17	2.420	2.450	2.420	2.450	2.450	6,670
2023-10-16	2.440	2.450	2.420	2.450	2.450	2,048
2023-10-13	2.400	2.440	2.380	2.440	2.440	26,208
2023-10-12	2.400	2.410	2.400	2.400	2.400	2,871
2023-10-11	2.440	2.440	2.390	2.400	2.400	7,477
2023-10-10	2.430	2.450	2.410	2.450	2.450	7,151
2023-10-09	2.360	2.440	2.350	2.430	2.430	14,540
2023-10-06	2.440	2.440	2.350	2.400	2.400	23,823
2023-10-05	2.390	2.460	2.390	2.390	2.390	8,494
2023-10-04	2.430	2.450	2.370	2.390	2.390	7,010
2023-10-03	2.480	2.480	2.380	2.430	2.430	21,155
2023-10-02	2.360	2.490	2.350	2.490	2.490	29,695
2023-09-29	2.380	2.380	2.320	2.370	2.370	5,201
2023-09-28	2.420	2.420	2.310	2.380	2.380	7,712

← NewerPage 13 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.