Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.290	2.300	2.250	2.270	2.270	13,356
2023-04-06	2.280	2.290	2.250	2.280	2.280	24,479
2023-04-05	2.240	2.280	2.240	2.280	2.280	4,811
2023-04-04	2.260	2.280	2.240	2.260	2.260	4,136
2023-04-03	2.290	2.290	2.240	2.250	2.250	6,960
2023-03-31	2.240	2.290	2.210	2.290	2.290	28,272
2023-03-30	2.230	2.270	2.210	2.240	2.240	73,569
2023-03-29	2.230	2.270	2.220	2.230	2.230	7,580
2023-03-28	2.260	2.260	2.160	2.220	2.220	26,101
2023-03-27	2.300	2.300	2.140	2.230	2.230	86,101
2023-03-24	2.270	2.270	2.130	2.180	2.180	20,588
2023-03-23	2.270	2.280	2.240	2.270	2.270	5,655
2023-03-22	2.210	2.280	2.200	2.270	2.270	15,137
2023-03-21	2.160	2.210	2.150	2.210	2.210	20,011
2023-03-20	2.140	2.180	2.140	2.160	2.160	13,929
2023-03-17	2.150	2.160	2.130	2.140	2.140	8,583
2023-03-16	2.150	2.160	2.100	2.140	2.140	22,466
2023-03-15	2.130	2.170	2.120	2.150	2.150	4,816
2023-03-14	2.140	2.150	2.060	2.120	2.120	10,678
2023-03-13	2.200	2.200	2.120	2.160	2.160	25,017
2023-03-10	2.240	2.240	2.170	2.210	2.210	9,709
2023-03-09	2.220	2.230	2.210	2.230	2.230	1,497
2023-03-08	2.190	2.230	2.180	2.220	2.220	8,910
2023-03-07	2.230	2.230	2.170	2.190	2.190	17,434
2023-03-06	2.200	2.240	2.170	2.220	2.220	13,285
2023-03-03	2.230	2.240	2.150	2.180	2.180	35,511
2023-03-02	2.210	2.250	2.200	2.250	2.250	4,613
2023-03-01	2.310	2.310	2.170	2.210	2.210	35,356
2023-02-28	2.320	2.370	2.290	2.310	2.310	9,811
2023-02-27	2.330	2.380	2.280	2.310	2.310	19,025
2023-02-24	2.330	2.380	2.270	2.350	2.350	16,649
2023-02-23	2.310	2.400	2.250	2.330	2.330	60,114
2023-02-22	2.260	2.350	2.240	2.300	2.300	42,792
2023-02-21	2.230	2.300	2.230	2.260	2.260	18,098
2023-02-20	2.280	2.350	2.200	2.200	2.200	37,078
2023-02-17	2.250	2.260	2.190	2.230	2.230	28,290
2023-02-16	2.230	2.310	2.200	2.250	2.250	39,633
2023-02-15	2.150	2.230	2.150	2.220	2.220	12,525
2023-02-14	2.220	2.220	2.140	2.140	2.140	11,582
2023-02-13	2.190	2.200	2.170	2.200	2.200	5,266
2023-02-10	2.190	2.190	2.160	2.190	2.190	6,992
2023-02-09	2.230	2.250	2.170	2.180	2.180	40,527
2023-02-08	2.230	2.260	2.180	2.220	2.220	35,898
2023-02-07	2.230	2.260	2.150	2.250	2.250	46,108
2023-02-06	2.230	2.240	2.200	2.220	2.220	16,242
2023-02-03	2.240	2.240	2.150	2.240	2.240	12,881
2023-02-02	2.180	2.250	2.150	2.240	2.240	27,166
2023-02-01	2.180	2.180	2.150	2.170	2.170	2,241
2023-01-31	2.170	2.200	2.100	2.130	2.130	21,352
2023-01-30	2.170	2.200	2.170	2.200	2.200	2,934
2023-01-27	2.170	2.190	2.160	2.190	2.190	1,375
2023-01-26	2.180	2.180	2.150	2.160	2.160	3,257
2023-01-25	2.180	2.190	2.170	2.180	2.180	2,417
2023-01-24	2.120	2.200	2.120	2.190	2.190	7,060
2023-01-23	2.150	2.150	2.090	2.110	2.110	31,307
2023-01-20	2.160	2.170	2.120	2.150	2.150	8,188
2023-01-19	2.150	2.170	2.130	2.150	2.150	5,480
2023-01-18	2.160	2.180	2.140	2.170	2.170	9,585
2023-01-17	2.180	2.220	2.120	2.180	2.180	26,897
2023-01-16	2.230	2.240	2.180	2.200	2.200	11,162

← NewerPage 16 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.