Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.405	1.425	1.375	1.425	1.425	13,627
2022-07-28	1.435	1.435	1.405	1.405	1.405	7,826
2022-07-27	1.430	1.430	1.420	1.425	1.425	6,764
2022-07-26	1.415	1.430	1.415	1.430	1.430	3,186
2022-07-25	1.470	1.470	1.405	1.410	1.410	12,333
2022-07-22	1.450	1.475	1.440	1.475	1.475	7,051
2022-07-21	1.490	1.490	1.440	1.450	1.450	4,820
2022-07-20	1.500	1.500	1.485	1.485	1.485	1,215
2022-07-19	1.510	1.510	1.480	1.495	1.495	6,247
2022-07-18	1.450	1.500	1.450	1.485	1.485	18,014
2022-07-15	1.460	1.475	1.450	1.450	1.450	1,674
2022-07-14	1.475	1.475	1.460	1.460	1.460	2,812
2022-07-13	1.500	1.500	1.475	1.475	1.475	15,737
2022-07-12	1.500	1.510	1.450	1.500	1.500	15,386
2022-07-11	1.495	1.500	1.485	1.495	1.495	5,927
2022-07-08	1.440	1.505	1.440	1.490	1.490	23,612
2022-07-07	1.465	1.510	1.440	1.440	1.440	58,775
2022-07-06	1.475	1.480	1.470	1.470	1.470	2,355
2022-07-05	1.480	1.485	1.440	1.475	1.475	16,537
2022-07-04	1.460	1.480	1.460	1.480	1.480	7,970
2022-07-01	1.445	1.470	1.445	1.470	1.470	11,008
2022-06-30	1.455	1.460	1.445	1.445	1.445	26,171
2022-06-29	1.450	1.470	1.425	1.455	1.455	49,490
2022-06-28	1.430	1.450	1.430	1.450	1.450	25,578
2022-06-27	1.430	1.450	1.410	1.420	1.420	7,390
2022-06-24	1.460	1.460	1.425	1.425	1.425	6,688
2022-06-23	1.430	1.455	1.430	1.450	1.450	5,485
2022-06-22	1.440	1.460	1.410	1.425	1.425	53,589
2022-06-21	1.425	1.430	1.425	1.425	1.425	1,078
2022-06-20	1.425	1.435	1.425	1.430	1.430	4,337
2022-06-17	1.425	1.455	1.425	1.425	1.425	7,920
2022-06-16	1.420	1.430	1.420	1.430	1.430	47,470
2022-06-15	1.415	1.430	1.415	1.430	1.430	14,807
2022-06-14	1.420	1.430	1.410	1.430	1.430	28,167
2022-06-13	1.430	1.430	1.375	1.420	1.420	29,593
2022-06-10	1.385	1.460	1.385	1.420	1.420	98,756
2022-06-09	1.410	1.410	1.380	1.385	1.385	13,538
2022-06-08	1.430	1.430	1.390	1.410	1.410	5,314
2022-06-07	1.385	1.440	1.370	1.440	1.440	24,394
2022-06-06	1.385	1.390	1.380	1.390	1.390	1,180
2022-06-03	1.355	1.400	1.355	1.380	1.380	44,653
2022-06-02	1.370	1.370	1.350	1.360	1.360	3,492
2022-06-01	1.360	1.370	1.350	1.370	1.370	4,613
2022-05-31	1.380	1.380	1.350	1.350	1.350	5,682
2022-05-30	1.350	1.380	1.340	1.340	1.340	21,702
2022-05-27	1.370	1.375	1.340	1.350	1.350	5,727
2022-05-26	1.340	1.350	1.340	1.350	1.350	2,925
2022-05-25	1.365	1.375	1.335	1.340	1.340	10,079
2022-05-24	1.370	1.370	1.345	1.370	1.370	2,165
2022-05-23	1.360	1.370	1.330	1.370	1.370	1,651
2022-05-20	1.360	1.380	1.360	1.365	1.365	5,649
2022-05-19	1.360	1.370	1.325	1.370	1.370	8,445
2022-05-18	1.360	1.370	1.360	1.370	1.370	79
2022-05-17	1.380	1.380	1.360	1.360	1.360	1,430
2022-05-16	1.380	1.380	1.360	1.380	1.380	705
2022-05-13	1.375	1.375	1.360	1.365	1.365	2,625
2022-05-12	1.365	1.380	1.365	1.380	1.380	3,885
2022-05-11	1.340	1.370	1.340	1.370	1.370	3,083
2022-05-10	1.340	1.365	1.340	1.350	1.350	2,243
2022-05-09	1.340	1.350	1.340	1.340	1.340	94

← NewerPage 19 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.