Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.990 | 3.110 | 2.990 | 3.070 | 3.070 | 2,516 |
| 2025-08-14 | 2.960 | 3.120 | 2.930 | 3.110 | 3.110 | 21,146 |
| 2025-08-13 | 2.920 | 2.970 | 2.920 | 2.960 | 2.960 | 1,516 |
| 2025-08-12 | 2.980 | 2.980 | 2.930 | 2.980 | 2.980 | 472 |
| 2025-08-11 | 2.970 | 2.980 | 2.910 | 2.980 | 2.980 | 4,318 |
| 2025-08-08 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 1,811 |
| 2025-08-07 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 782 |
| 2025-08-06 | 2.960 | 2.990 | 2.920 | 2.970 | 2.970 | 13,972 |
| 2025-08-05 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 2,594 |
| 2025-08-04 | 2.960 | 3.000 | 2.940 | 3.000 | 3.000 | 11,129 |
| 2025-08-01 | 2.960 | 2.990 | 2.910 | 2.960 | 2.960 | 4,825 |
| 2025-07-31 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 92,075 |
| 2025-07-30 | 3.000 | 3.010 | 2.940 | 2.970 | 2.970 | 2,384 |
| 2025-07-29 | 2.990 | 3.010 | 2.990 | 3.010 | 3.010 | 1,448 |
| 2025-07-28 | 2.990 | 2.990 | 2.960 | 2.990 | 2.990 | 940 |
| 2025-07-25 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 3,600 |
| 2025-07-24 | 2.990 | 3.000 | 2.960 | 3.000 | 3.000 | 951 |
| 2025-07-23 | 2.990 | 2.990 | 2.960 | 2.990 | 2.990 | 1,695 |
| 2025-07-22 | 3.000 | 3.000 | 2.960 | 2.990 | 2.990 | 1,426 |
| 2025-07-21 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 205 |
| 2025-07-18 | 2.970 | 3.000 | 2.910 | 3.000 | 3.000 | 7,453 |
| 2025-07-17 | 3.050 | 3.050 | 2.970 | 2.970 | 2.970 | 801 |
| 2025-07-16 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 3,755 |
| 2025-07-15 | 3.000 | 3.050 | 2.960 | 3.050 | 3.050 | 3,248 |
| 2025-07-14 | 3.020 | 3.050 | 2.830 | 3.000 | 3.000 | 9,162 |
| 2025-07-11 | 3.050 | 3.050 | 3.020 | 3.040 | 3.040 | 4,919 |
| 2025-07-10 | 3.060 | 3.060 | 3.030 | 3.050 | 3.050 | 15,989 |
| 2025-07-09 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 1,865 |
| 2025-07-08 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 273 |
| 2025-07-07 | 3.110 | 3.110 | 3.060 | 3.090 | 3.090 | 3,079 |
| 2025-07-04 | 3.120 | 3.150 | 3.030 | 3.110 | 3.110 | 4,612 |
| 2025-07-03 | 3.160 | 3.160 | 3.080 | 3.130 | 3.130 | 1,402 |
| 2025-07-02 | 3.140 | 3.170 | 3.090 | 3.170 | 3.170 | 2,469 |
| 2025-07-01 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 8 |
| 2025-06-30 | 3.020 | 3.150 | 3.010 | 3.150 | 3.150 | 9,849 |
| 2025-06-27 | 3.080 | 3.080 | 3.010 | 3.070 | 3.070 | 4,870 |
| 2025-06-26 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 3,354 |
| 2025-06-25 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 1,041 |
| 2025-06-24 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 10,502 |
| 2025-06-23 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 1,631 |
| 2025-06-20 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 1,683 |
| 2025-06-19 | 3.230 | 3.250 | 3.200 | 3.250 | 3.250 | 2,887 |
| 2025-06-18 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 2,406 |
| 2025-06-17 | 3.280 | 3.280 | 3.240 | 3.250 | 3.250 | 1,371 |
| 2025-06-16 | 3.260 | 3.280 | 3.220 | 3.280 | 3.280 | 1,183 |
| 2025-06-13 | 3.250 | 3.290 | 3.200 | 3.290 | 3.290 | 2,096 |
| 2025-06-12 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 2,724 |
| 2025-06-11 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 1,538 |
| 2025-06-10 | 3.250 | 3.290 | 3.240 | 3.240 | 3.240 | 11,181 |
| 2025-06-09 | 3.240 | 3.250 | 3.240 | 3.240 | 3.240 | 1,643 |
| 2025-06-06 | 3.240 | 3.250 | 3.220 | 3.240 | 3.240 | 1,808 |
| 2025-06-05 | 3.250 | 3.260 | 3.240 | 3.250 | 3.250 | 3,522 |
| 2025-06-04 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 1,627 |
| 2025-06-03 | 3.250 | 3.250 | 3.200 | 3.240 | 3.240 | 2,608 |
| 2025-06-02 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 3,758 |
| 2025-05-30 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 4,502 |
| 2025-05-29 | 3.210 | 3.250 | 3.210 | 3.240 | 3.240 | 17,818 |
| 2025-05-28 | 3.210 | 3.230 | 3.200 | 3.200 | 3.200 | 3,797 |
| 2025-05-27 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 250 |
| 2025-05-26 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 290 |
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.