Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.345	1.360	1.340	1.340	1.340	6,255
2022-05-05	1.380	1.385	1.345	1.360	1.360	7,414
2022-05-04	1.390	1.390	1.370	1.380	1.380	9,591
2022-05-03	1.330	1.390	1.330	1.385	1.385	38,992
2022-05-02	1.310	1.330	1.310	1.325	1.325	966
2022-04-29	1.330	1.330	1.325	1.330	1.330	572
2022-04-28	1.320	1.330	1.320	1.330	1.330	1,910
2022-04-27	1.315	1.330	1.310	1.330	1.330	453
2022-04-26	1.310	1.310	1.310	1.310	1.310	12
2022-04-25	1.310	1.335	1.310	1.330	1.330	2,521
2022-04-22	1.330	1.330	1.300	1.330	1.330	3,026
2022-04-21	1.320	1.335	1.315	1.315	1.315	8,231
2022-04-20	1.310	1.340	1.300	1.320	1.320	14,372
2022-04-19	1.340	1.340	1.300	1.300	1.300	20,861
2022-04-14	1.300	1.300	1.265	1.300	1.300	3,054
2022-04-13	1.290	1.300	1.260	1.300	1.300	6,913
2022-04-12	1.300	1.300	1.270	1.300	1.300	2,101
2022-04-11	1.300	1.315	1.275	1.300	1.300	4,799
2022-04-08	1.320	1.330	1.300	1.300	1.300	1,420
2022-04-07	1.300	1.320	1.300	1.320	1.320	3,178
2022-04-06	1.335	1.345	1.280	1.340	1.340	9,949
2022-04-05	1.310	1.380	1.305	1.310	1.310	19,982
2022-04-04	1.290	1.315	1.290	1.310	1.310	9,131
2022-04-01	1.295	1.295	1.280	1.295	1.295	1,639
2022-03-31	1.290	1.300	1.285	1.285	1.285	2,223
2022-03-30	1.305	1.310	1.290	1.290	1.290	5,069
2022-03-29	1.290	1.295	1.275	1.295	1.295	4,575
2022-03-28	1.305	1.305	1.270	1.295	1.295	2,458
2022-03-25	1.305	1.305	1.300	1.305	1.305	2,107
2022-03-24	1.310	1.310	1.290	1.290	1.290	213
2022-03-23	1.285	1.310	1.270	1.300	1.300	13,747
2022-03-22	1.290	1.290	1.270	1.270	1.270	2,300
2022-03-21	1.260	1.290	1.240	1.290	1.290	3,506
2022-03-18	1.240	1.260	1.240	1.260	1.260	3,263
2022-03-17	1.250	1.260	1.240	1.260	1.260	4,952
2022-03-16	1.225	1.245	1.225	1.245	1.245	4,503
2022-03-15	1.230	1.245	1.225	1.245	1.245	7,668
2022-03-14	1.210	1.230	1.210	1.230	1.230	1,754
2022-03-11	1.195	1.220	1.180	1.210	1.210	9,491
2022-03-10	1.210	1.215	1.140	1.185	1.185	41,650
2022-03-09	1.190	1.220	1.170	1.210	1.210	20,627
2022-03-08	1.130	1.225	1.130	1.175	1.175	19,013
2022-03-07	1.200	1.200	1.110	1.130	1.130	37,049
2022-03-04	1.240	1.240	1.210	1.210	1.210	12,217
2022-03-03	1.240	1.270	1.240	1.240	1.240	9,160
2022-03-02	1.260	1.270	1.220	1.260	1.260	21,856
2022-03-01	1.285	1.285	1.250	1.270	1.270	4,381
2022-02-28	1.240	1.285	1.240	1.285	1.285	10,338
2022-02-25	1.290	1.310	1.260	1.260	1.260	8,953
2022-02-24	1.275	1.320	1.240	1.255	1.255	36,710
2022-02-23	1.310	1.340	1.310	1.335	1.335	943
2022-02-22	1.300	1.355	1.280	1.310	1.310	17,538
2022-02-21	1.430	1.430	1.290	1.300	1.300	70,493
2022-02-18	1.375	1.430	1.350	1.430	1.430	21,612
2022-02-17	1.380	1.380	1.355	1.375	1.375	3,582
2022-02-16	1.350	1.370	1.350	1.370	1.370	3,658
2022-02-15	1.315	1.350	1.310	1.350	1.350	16,827
2022-02-14	1.350	1.355	1.300	1.310	1.310	30,088
2022-02-11	1.430	1.440	1.355	1.370	1.370	17,824
2022-02-10	1.420	1.440	1.330	1.440	1.440	43,002

← NewerPage 20 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.