Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.420	1.435	1.410	1.420	1.420	7,617
2022-02-08	1.420	1.420	1.390	1.420	1.420	16,804
2022-02-07	1.400	1.420	1.385	1.400	1.400	51,318
2022-02-04	1.380	1.380	1.355	1.375	1.375	18,868
2022-02-03	1.390	1.400	1.355	1.380	1.380	21,616
2022-02-02	1.400	1.405	1.380	1.380	1.380	20,729
2022-02-01	1.405	1.430	1.385	1.430	1.430	57,742
2022-01-31	1.400	1.425	1.390	1.395	1.395	10,256
2022-01-28	1.405	1.410	1.390	1.410	1.410	8,742
2022-01-27	1.410	1.430	1.395	1.395	1.395	18,512
2022-01-26	1.400	1.440	1.400	1.430	1.430	7,773
2022-01-25	1.440	1.465	1.390	1.400	1.400	26,584
2022-01-24	1.520	1.590	1.385	1.400	1.400	53,170
2022-01-21	1.570	1.570	1.505	1.510	1.510	21,019
2022-01-20	1.560	1.570	1.505	1.570	1.570	40,909
2022-01-19	1.490	1.590	1.490	1.560	1.560	173,007
2022-01-18	1.490	1.500	1.490	1.490	1.490	4,830
2022-01-17	1.450	1.520	1.435	1.520	1.520	49,199
2022-01-14	1.485	1.490	1.415	1.430	1.430	14,233
2022-01-13	1.460	1.495	1.460	1.490	1.490	40,798
2022-01-12	1.410	1.480	1.410	1.480	1.480	13,377
2022-01-11	1.395	1.430	1.370	1.420	1.420	13,427
2022-01-10	1.400	1.400	1.370	1.395	1.395	17,488
2022-01-07	1.420	1.430	1.410	1.410	1.410	8,745
2022-01-06	1.380	1.425	1.360	1.425	1.425	41,526
2022-01-05	1.360	1.380	1.350	1.370	1.370	11,512
2022-01-04	1.345	1.360	1.320	1.350	1.350	21,386
2022-01-03	1.310	1.340	1.300	1.340	1.340	19,351
2021-12-31	1.305	1.310	1.305	1.310	1.310	4,441
2021-12-30	1.315	1.315	1.300	1.310	1.310	20,820
2021-12-29	1.320	1.325	1.315	1.315	1.315	10,287
2021-12-28	1.320	1.320	1.315	1.320	1.320	9,295
2021-12-27	1.325	1.340	1.320	1.320	1.320	8,929
2021-12-24	1.330	1.345	1.330	1.340	1.340	4,787
2021-12-23	1.330	1.350	1.320	1.345	1.345	37,358
2021-12-22	1.335	1.335	1.315	1.330	1.330	9,488
2021-12-21	1.350	1.355	1.315	1.315	1.315	20,152
2021-12-20	1.350	1.350	1.350	1.350	1.350	1,614
2021-12-17	1.380	1.380	1.345	1.350	1.350	5,454
2021-12-16	1.390	1.390	1.350	1.375	1.375	15,175
2021-12-15	1.360	1.380	1.345	1.380	1.380	13,668
2021-12-14	1.365	1.370	1.290	1.365	1.365	44,702
2021-12-13	1.380	1.380	1.350	1.365	1.365	241,115
2021-12-10	1.350	1.360	1.350	1.360	1.360	4,649
2021-12-09	1.365	1.380	1.355	1.355	1.355	3,902
2021-12-08	1.340	1.400	1.295	1.365	1.365	113,556
2021-12-07	1.340	1.345	1.315	1.340	1.340	29,860
2021-12-06	1.330	1.340	1.330	1.340	1.340	2,952
2021-12-03	1.320	1.340	1.320	1.340	1.340	10,024
2021-12-02	1.290	1.350	1.290	1.320	1.320	42,106
2021-12-01	1.385	1.385	1.290	1.320	1.320	54,258
2021-11-30	1.400	1.400	1.375	1.375	1.375	6,381
2021-11-29	1.390	1.405	1.380	1.385	1.385	10,361
2021-11-26	1.430	1.455	1.385	1.420	1.420	26,311
2021-11-25	1.400	1.460	1.400	1.420	1.420	26,585
2021-11-24	1.390	1.410	1.380	1.410	1.410	34,057
2021-11-23	1.405	1.415	1.395	1.400	1.400	5,886
2021-11-22	1.380	1.405	1.380	1.405	1.405	14,704
2021-11-19	1.450	1.470	1.395	1.395	1.395	29,069
2021-11-18	1.390	1.460	1.380	1.460	1.460	60,382

← NewerPage 21 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.