Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.360	2.420	2.360	2.420	2.420	7,678
2023-09-26	2.390	2.400	2.340	2.390	2.390	6,368
2023-09-25	2.420	2.420	2.340	2.400	2.400	33,126
2023-09-22	2.380	2.420	2.350	2.420	2.420	13,048
2023-09-21	2.410	2.420	2.380	2.380	2.380	1,122
2023-09-20	2.350	2.420	2.340	2.420	2.420	8,586
2023-09-19	2.420	2.420	2.340	2.350	2.350	7,081
2023-09-18	2.430	2.430	2.370	2.430	2.430	9,353
2023-09-15	2.420	2.430	2.400	2.420	2.420	1,720
2023-09-14	2.410	2.430	2.350	2.430	2.430	10,371
2023-09-13	2.400	2.420	2.400	2.410	2.410	2,904
2023-09-12	2.380	2.420	2.380	2.410	2.410	22,294
2023-09-11	2.410	2.410	2.380	2.380	2.380	718
2023-09-08	2.410	2.410	2.360	2.410	2.410	3,420
2023-09-07	2.400	2.410	2.390	2.400	2.400	18,079
2023-09-06	2.340	2.410	2.250	2.410	2.410	21,609
2023-09-05	2.290	2.340	2.290	2.330	2.330	46,086
2023-09-04	2.420	2.450	2.290	2.290	2.290	64,396
2023-09-01	2.440	2.440	2.390	2.440	2.440	6,235
2023-08-31	2.470	2.470	2.430	2.440	2.440	21,090
2023-08-30	2.390	2.400	2.350	2.400	2.400	4,889
2023-08-29	2.370	2.400	2.350	2.400	2.400	8,502
2023-08-28	2.390	2.390	2.370	2.370	2.370	1,709
2023-08-25	2.330	2.390	2.330	2.390	2.390	20,604
2023-08-24	2.370	2.370	2.330	2.330	2.330	5,981
2023-08-23	2.380	2.380	2.350	2.370	2.370	2,746
2023-08-22	2.400	2.400	2.370	2.380	2.380	4,689
2023-08-21	2.370	2.390	2.350	2.380	2.380	16,469
2023-08-18	2.380	2.400	2.350	2.370	2.370	3,757
2023-08-17	2.360	2.400	2.260	2.370	2.370	27,067
2023-08-16	2.360	2.360	2.320	2.360	2.360	23,156
2023-08-15	2.350	2.360	2.350	2.360	2.360	671
2023-08-14	2.330	2.360	2.260	2.350	2.350	40,676
2023-08-11	2.350	2.360	2.340	2.340	2.340	3,052
2023-08-10	2.350	2.360	2.330	2.360	2.360	12,682
2023-08-09	2.350	2.360	2.350	2.350	2.350	2,474
2023-08-08	2.350	2.360	2.320	2.350	2.350	9,600
2023-08-07	2.380	2.380	2.330	2.350	2.350	4,840
2023-08-04	2.360	2.370	2.350	2.350	2.350	1,838
2023-08-03	2.380	2.380	2.320	2.350	2.350	5,605
2023-08-02	2.370	2.380	2.320	2.370	2.370	16,827
2023-08-01	2.360	2.370	2.340	2.340	2.340	1,769
2023-07-31	2.340	2.370	2.320	2.370	2.370	19,453
2023-07-28	2.360	2.360	2.330	2.350	2.350	3,144
2023-07-27	2.340	2.370	2.340	2.370	2.370	18,693
2023-07-26	2.360	2.360	2.340	2.340	2.340	2,253
2023-07-25	2.360	2.360	2.350	2.350	2.350	60
2023-07-24	2.350	2.360	2.350	2.360	2.360	775
2023-07-21	2.360	2.360	2.350	2.360	2.360	2,046
2023-07-20	2.330	2.360	2.320	2.360	2.360	6,131
2023-07-19	2.330	2.330	2.310	2.330	2.330	6,316
2023-07-18	2.370	2.370	2.330	2.330	2.330	1,742
2023-07-17	2.380	2.380	2.330	2.360	2.360	6,679
2023-07-14	2.380	2.380	2.360	2.380	2.380	1,233
2023-07-13	2.260	2.380	2.260	2.380	2.380	35,730
2023-07-12	2.250	2.260	2.230	2.240	2.240	2,376
2023-07-11	2.230	2.250	2.230	2.250	2.250	2,783
2023-07-10	2.250	2.250	2.220	2.230	2.230	16,938
2023-07-07	2.230	2.250	2.220	2.250	2.250	310,651
2023-07-06	2.190	2.270	2.170	2.220	2.220	24,041

← NewerPage 14 of 22 · 1,284 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.