Marie Brizard Wine & Spirits historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.780	2.790	2.780	2.780	2.780	116
2026-04-29	2.790	2.790	2.780	2.780	2.780	206
2026-04-28	2.790	2.800	2.780	2.780	2.780	1,400
2026-04-27	2.840	2.840	2.740	2.760	2.760	3,837
2026-04-24	2.810	2.840	2.790	2.840	2.840	4,227
2026-04-23	2.780	2.840	2.770	2.810	2.810	3,662
2026-04-22	2.800	2.800	2.760	2.800	2.800	4,389
2026-04-21	2.730	2.800	2.730	2.800	2.800	4,437
2026-04-20	2.740	2.740	2.710	2.730	2.730	2,415
2026-04-17	2.740	2.750	2.710	2.740	2.740	2,733
2026-04-16	2.740	2.750	2.740	2.740	2.740	186
2026-04-15	2.710	2.760	2.700	2.760	2.760	4,100
2026-04-14	2.730	2.740	2.710	2.720	2.720	1,536
2026-04-13	2.750	2.750	2.710	2.730	2.730	1,053
2026-04-10	2.750	2.760	2.730	2.740	2.740	2,492
2026-04-09	2.760	2.760	2.750	2.750	2.750	1,006
2026-04-08	2.800	2.800	2.750	2.750	2.750	686
2026-04-07	2.780	2.800	2.780	2.790	2.790	608
2026-04-02	2.790	2.800	2.780	2.780	2.780	1,031
2026-04-01	2.770	2.800	2.760	2.790	2.790	7,083
2026-03-31	2.750	2.770	2.720	2.760	2.760	1,216
2026-03-30	2.740	2.760	2.740	2.750	2.750	7,446
2026-03-27	2.740	2.750	2.710	2.750	2.750	1,319
2026-03-26	2.750	2.750	2.700	2.740	2.740	795
2026-03-25	2.700	2.750	2.660	2.750	2.750	7,281
2026-03-24	2.670	2.710	2.620	2.710	2.710	3,390
2026-03-23	2.600	2.670	2.560	2.670	2.670	9,057
2026-03-20	2.620	2.620	2.560	2.600	2.600	6,457
2026-03-19	2.610	2.650	2.610	2.630	2.630	12,571
2026-03-18	2.550	2.610	2.550	2.610	2.610	5,632
2026-03-17	2.590	2.590	2.540	2.550	2.550	3,817
2026-03-16	2.630	2.630	2.590	2.590	2.590	1,534
2026-03-13	2.640	2.640	2.600	2.630	2.630	3,482
2026-03-12	2.730	2.730	2.580	2.640	2.640	7,603
2026-03-11	2.640	2.730	2.640	2.730	2.730	6,066
2026-03-10	2.650	2.650	2.640	2.640	2.640	418
2026-03-09	2.590	2.650	2.590	2.650	2.650	2,120
2026-03-06	2.620	2.650	2.620	2.650	2.650	685
2026-03-05	2.740	2.740	2.590	2.620	2.620	29,665
2026-03-04	2.740	2.740	2.710	2.740	2.740	2,395
2026-03-03	2.740	2.740	2.700	2.720	2.720	33,968
2026-03-02	2.750	2.750	2.700	2.750	2.750	688
2026-02-27	2.640	2.750	2.640	2.750	2.750	6,310
2026-02-26	2.650	2.730	2.570	2.650	2.650	12,889
2026-02-25	2.630	2.690	2.610	2.650	2.650	15,352
2026-02-24	2.670	2.670	2.490	2.620	2.620	27,634
2026-02-23	2.730	2.750	2.600	2.670	2.670	20,470
2026-02-20	2.730	2.730	2.500	2.730	2.730	26,745
2026-02-19	2.780	2.780	2.750	2.770	2.770	438
2026-02-18	2.790	2.790	2.720	2.790	2.790	5,395
2026-02-17	2.750	2.790	2.750	2.790	2.790	2,451
2026-02-16	2.780	2.780	2.750	2.780	2.780	1,120
2026-02-13	2.820	2.820	2.730	2.790	2.790	4,895
2026-02-12	2.820	2.820	2.770	2.820	2.820	2,537
2026-02-11	2.760	2.820	2.670	2.820	2.820	10,100
2026-02-10	2.760	2.770	2.760	2.760	2.760	1,400
2026-02-09	2.780	2.780	2.750	2.760	2.760	773
2026-02-06	2.810	2.810	2.740	2.790	2.790	2,896
2026-02-05	2.810	2.810	2.780	2.810	2.810	1,333
2026-02-04	2.620	2.810	2.620	2.810	2.810	6,732

← NewerPage 3 of 22 · 1,283 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.