Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.260	2.280	2.200	2.280	2.280	2,247
2022-10-20	2.280	2.280	2.220	2.220	2.220	9,382
2022-10-19	2.280	2.300	2.250	2.250	2.250	3,293
2022-10-18	2.320	2.320	2.220	2.300	2.300	4,482
2022-10-17	2.250	2.320	2.210	2.320	2.320	14,702
2022-10-14	2.150	2.320	2.140	2.320	2.320	9,278
2022-10-13	2.100	2.150	2.090	2.150	2.150	12,191
2022-10-12	2.100	2.130	2.060	2.130	2.130	8,903
2022-10-11	2.150	2.150	2.100	2.140	2.140	1,413
2022-10-10	2.120	2.160	2.060	2.140	2.140	14,565
2022-10-07	2.200	2.320	2.140	2.170	2.170	22,005
2022-10-06	2.180	2.220	2.140	2.210	2.210	2,271
2022-10-05	2.200	2.210	2.180	2.210	2.210	4,575
2022-10-04	2.180	2.210	2.130	2.200	2.200	7,720
2022-10-03	2.180	2.230	2.170	2.190	2.190	2,720
2022-09-30	2.120	2.220	2.120	2.220	2.220	7,631
2022-09-29	2.280	2.300	2.060	2.150	2.150	35,162
2022-09-28	2.390	2.390	2.260	2.330	2.330	21,108
2022-09-27	2.410	2.440	2.340	2.350	2.350	14,254
2022-09-26	2.300	2.470	2.300	2.410	2.410	11,924
2022-09-23	2.350	2.380	2.320	2.320	2.320	17,933
2022-09-22	2.380	2.380	2.340	2.380	2.380	4,666
2022-09-21	2.380	2.480	2.310	2.380	2.380	26,988
2022-09-20	2.360	2.470	2.250	2.380	2.380	67,824
2022-09-19	2.490	2.490	2.380	2.430	2.430	8,234
2022-09-16	2.510	2.510	2.430	2.500	2.500	6,452
2022-09-15	2.370	2.510	2.360	2.510	2.510	15,641
2022-09-14	2.450	2.450	2.340	2.400	2.400	77,158
2022-09-13	2.550	2.570	2.460	2.460	2.460	43,821
2022-09-12	2.620	2.620	2.500	2.530	2.530	33,853
2022-09-09	2.500	2.600	2.490	2.600	2.600	28,004
2022-09-08	2.500	2.580	2.500	2.500	2.500	18,278
2022-09-07	2.650	2.650	2.460	2.500	2.500	99,093
2022-09-06	2.600	2.650	2.580	2.650	2.650	17,690
2022-09-05	2.640	2.640	2.560	2.590	2.590	24,154
2022-09-02	2.670	2.670	2.580	2.580	2.580	15,139
2022-09-01	2.560	2.700	2.530	2.560	2.560	55,303
2022-08-31	2.630	2.650	2.560	2.560	2.560	35,832
2022-08-30	2.570	2.650	2.550	2.560	2.560	36,444
2022-08-29	2.560	2.590	2.520	2.540	2.540	18,103
2022-08-26	2.610	2.610	2.550	2.600	2.600	6,854
2022-08-25	2.480	2.630	2.430	2.630	2.630	62,830
2022-08-24	2.660	2.660	2.510	2.510	2.510	33,828
2022-08-23	2.520	2.740	2.520	2.650	2.650	49,426
2022-08-22	2.620	2.620	2.510	2.530	2.530	39,264
2022-08-19	2.690	2.690	2.610	2.630	2.630	53,489
2022-08-18	2.740	2.760	2.620	2.730	2.730	47,329
2022-08-17	2.330	2.810	2.320	2.800	2.800	282,192
2022-08-16	2.360	2.440	2.320	2.340	2.340	72,272
2022-08-15	2.410	2.410	2.320	2.400	2.400	56,796
2022-08-12	2.360	2.450	2.360	2.410	2.410	53,009
2022-08-11	2.450	2.500	2.380	2.380	2.380	78,983
2022-08-10	2.430	2.550	2.420	2.520	2.520	232,308
2022-08-09	2.480	2.520	2.250	2.410	2.410	200,390
2022-08-08	2.100	2.720	2.100	2.560	2.560	778,751
2022-08-05	1.510	1.820	1.510	1.770	1.770	240,830
2022-08-04	1.420	1.500	1.420	1.500	1.500	21,464
2022-08-03	1.420	1.445	1.420	1.435	1.435	8,976
2022-08-02	1.425	1.425	1.415	1.415	1.415	1,772
2022-08-01	1.400	1.420	1.390	1.415	1.415	13,774

← NewerPage 18 of 22 · 1,285 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.