Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.210 | 3.250 | 3.210 | 3.210 | 3.210 | 6,624 |
| 2025-05-22 | 3.180 | 3.210 | 3.180 | 3.180 | 3.180 | 4,789 |
| 2025-05-21 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 871 |
| 2025-05-20 | 3.200 | 3.200 | 3.130 | 3.180 | 3.180 | 3,213 |
| 2025-05-19 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 3,519 |
| 2025-05-16 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 1,084 |
| 2025-05-15 | 3.200 | 3.210 | 3.190 | 3.190 | 3.190 | 1,211 |
| 2025-05-14 | 3.210 | 3.210 | 3.180 | 3.200 | 3.200 | 11,275 |
| 2025-05-13 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 3,975 |
| 2025-05-12 | 3.260 | 3.270 | 3.120 | 3.250 | 3.250 | 15,197 |
| 2025-05-09 | 3.160 | 3.260 | 3.150 | 3.260 | 3.260 | 7,008 |
| 2025-05-08 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 4,886 |
| 2025-05-07 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 1,705 |
| 2025-05-06 | 3.180 | 3.190 | 3.180 | 3.180 | 3.180 | 1,696 |
| 2025-05-05 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 4,949 |
| 2025-05-02 | 3.230 | 3.260 | 3.180 | 3.220 | 3.220 | 2,338 |
| 2025-04-30 | 3.230 | 3.230 | 3.200 | 3.220 | 3.220 | 1,168 |
| 2025-04-29 | 3.150 | 3.230 | 3.040 | 3.220 | 3.220 | 6,766 |
| 2025-04-28 | 3.170 | 3.250 | 3.120 | 3.150 | 3.150 | 4,399 |
| 2025-04-25 | 3.200 | 3.230 | 3.140 | 3.160 | 3.160 | 4,347 |
| 2025-04-24 | 3.230 | 3.240 | 3.200 | 3.240 | 3.240 | 3,631 |
| 2025-04-23 | 3.180 | 3.240 | 3.180 | 3.230 | 3.230 | 7,907 |
| 2025-04-22 | 3.230 | 3.230 | 3.200 | 3.230 | 3.230 | 5,112 |
| 2025-04-17 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 14,075 |
| 2025-04-16 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 5,158 |
| 2025-04-15 | 3.110 | 3.250 | 3.100 | 3.250 | 3.250 | 4,100 |
| 2025-04-14 | 3.070 | 3.170 | 3.060 | 3.110 | 3.110 | 3,999 |
| 2025-04-11 | 3.070 | 3.070 | 3.060 | 3.070 | 3.070 | 1,430 |
| 2025-04-10 | 3.010 | 3.090 | 3.000 | 3.070 | 3.070 | 8,149 |
| 2025-04-09 | 3.070 | 3.070 | 2.980 | 2.990 | 2.990 | 8,069 |
| 2025-04-08 | 2.990 | 3.070 | 2.990 | 3.070 | 3.070 | 3,602 |
| 2025-04-07 | 3.010 | 3.030 | 2.830 | 3.000 | 3.000 | 17,027 |
| 2025-04-04 | 3.210 | 3.210 | 3.010 | 3.120 | 3.120 | 16,943 |
| 2025-04-03 | 3.320 | 3.320 | 3.000 | 3.210 | 3.210 | 13,081 |
| 2025-04-02 | 3.260 | 3.390 | 3.240 | 3.340 | 3.340 | 11,917 |
| 2025-04-01 | 3.260 | 3.270 | 3.240 | 3.270 | 3.270 | 2,019 |
| 2025-03-31 | 3.320 | 3.330 | 3.260 | 3.260 | 3.260 | 3,219 |
| 2025-03-28 | 3.150 | 3.370 | 3.150 | 3.360 | 3.360 | 14,687 |
| 2025-03-27 | 3.090 | 3.250 | 3.090 | 3.150 | 3.150 | 4,979 |
| 2025-03-26 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 9,827 |
| 2025-03-25 | 3.070 | 3.070 | 3.020 | 3.020 | 3.020 | 4,279 |
| 2025-03-24 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 1,940 |
| 2025-03-21 | 3.050 | 3.070 | 2.930 | 3.070 | 3.070 | 48,910 |
| 2025-03-20 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 6,831 |
| 2025-03-19 | 3.020 | 3.080 | 3.010 | 3.080 | 3.080 | 9,560 |
| 2025-03-18 | 3.060 | 3.070 | 3.010 | 3.010 | 3.010 | 8,554 |
| 2025-03-17 | 3.080 | 3.080 | 3.030 | 3.060 | 3.060 | 9,123 |
| 2025-03-14 | 3.110 | 3.110 | 3.090 | 3.090 | 3.090 | 3,094 |
| 2025-03-13 | 3.100 | 3.110 | 3.080 | 3.110 | 3.110 | 5,216 |
| 2025-03-12 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 6,552 |
| 2025-03-11 | 3.140 | 3.150 | 3.120 | 3.120 | 3.120 | 4,310 |
| 2025-03-10 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 4,461 |
| 2025-03-07 | 3.140 | 3.190 | 3.130 | 3.190 | 3.190 | 6,323 |
| 2025-03-06 | 3.160 | 3.170 | 3.110 | 3.150 | 3.150 | 8,924 |
| 2025-03-05 | 3.180 | 3.190 | 3.100 | 3.170 | 3.170 | 20,515 |
| 2025-03-04 | 3.240 | 3.240 | 3.170 | 3.180 | 3.180 | 5,594 |
| 2025-03-03 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 11,001 |
| 2025-02-28 | 3.370 | 3.370 | 3.230 | 3.350 | 3.350 | 10 |
| 2025-02-27 | 3.300 | 3.390 | 3.220 | 3.390 | 3.390 | 28,503 |
| 2025-02-26 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 10,759 |
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.