Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 2,598 |
| 2025-02-24 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 2,102 |
| 2025-02-21 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 1,521 |
| 2025-02-20 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 3,962 |
| 2025-02-19 | 3.320 | 3.630 | 3.320 | 3.540 | 3.540 | 22,377 |
| 2025-02-18 | 3.330 | 3.340 | 3.310 | 3.340 | 3.340 | 97,209 |
| 2025-02-17 | 3.340 | 3.350 | 3.320 | 3.330 | 3.330 | 4,985 |
| 2025-02-14 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 14,440 |
| 2025-02-13 | 3.370 | 3.430 | 3.370 | 3.430 | 3.430 | 3,462 |
| 2025-02-12 | 3.390 | 3.390 | 3.320 | 3.380 | 3.380 | 5,381 |
| 2025-02-11 | 3.320 | 3.420 | 3.280 | 3.380 | 3.380 | 22,160 |
| 2025-02-10 | 3.410 | 3.410 | 3.300 | 3.320 | 3.320 | 22,776 |
| 2025-02-07 | 3.480 | 3.480 | 3.400 | 3.410 | 3.410 | 4,795 |
| 2025-02-06 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 6,596 |
| 2025-02-05 | 3.550 | 3.560 | 3.520 | 3.520 | 3.520 | 14,273 |
| 2025-02-04 | 3.500 | 3.550 | 3.490 | 3.550 | 3.550 | 10,072 |
| 2025-02-03 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 8,564 |
| 2025-01-31 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 7,554 |
| 2025-01-30 | 3.560 | 3.570 | 3.490 | 3.490 | 3.490 | 9,775 |
| 2025-01-29 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 4,426 |
| 2025-01-28 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 2,634 |
| 2025-01-27 | 3.600 | 3.610 | 3.560 | 3.610 | 3.610 | 2,452 |
| 2025-01-24 | 3.620 | 3.640 | 3.310 | 3.600 | 3.600 | 35,710 |
| 2025-01-23 | 3.680 | 3.680 | 3.550 | 3.630 | 3.630 | 7,818 |
| 2025-01-22 | 3.680 | 3.690 | 3.680 | 3.680 | 3.680 | 3,104 |
| 2025-01-21 | 3.690 | 3.700 | 3.680 | 3.690 | 3.690 | 2,926 |
| 2025-01-20 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 5,251 |
| 2025-01-17 | 3.770 | 3.780 | 3.720 | 3.770 | 3.770 | 2,938 |
| 2025-01-16 | 3.760 | 3.770 | 3.760 | 3.760 | 3.760 | 1,401 |
| 2025-01-15 | 3.810 | 3.810 | 3.760 | 3.760 | 3.760 | 3,753 |
| 2025-01-14 | 3.840 | 3.850 | 3.780 | 3.810 | 3.810 | 6,846 |
| 2025-01-13 | 3.790 | 3.870 | 3.760 | 3.840 | 3.840 | 16,758 |
| 2025-01-10 | 3.860 | 3.860 | 3.760 | 3.790 | 3.790 | 4,929 |
| 2025-01-09 | 3.860 | 3.890 | 3.760 | 3.760 | 3.760 | 10,994 |
| 2025-01-08 | 3.840 | 3.860 | 3.830 | 3.830 | 3.830 | 3,499 |
| 2025-01-07 | 3.860 | 3.870 | 3.830 | 3.870 | 3.870 | 10,445 |
| 2025-01-06 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 1,467 |
| 2025-01-03 | 3.900 | 3.910 | 3.860 | 3.900 | 3.900 | 2,298 |
| 2025-01-02 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 7,348 |
| 2024-12-31 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 14,536 |
| 2024-12-30 | 3.760 | 3.850 | 3.760 | 3.800 | 3.800 | 14,951 |
| 2024-12-27 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 4,803 |
| 2024-12-24 | 3.840 | 3.860 | 3.820 | 3.820 | 3.820 | 556 |
| 2024-12-23 | 3.890 | 3.890 | 3.820 | 3.850 | 3.850 | 15,692 |
| 2024-12-20 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 8,603 |
| 2024-12-19 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 1,731 |
| 2024-12-18 | 3.860 | 3.900 | 3.830 | 3.890 | 3.890 | 13,791 |
| 2024-12-17 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1,910 |
| 2024-12-16 | 3.880 | 3.910 | 3.880 | 3.900 | 3.900 | 44,201 |
| 2024-12-13 | 3.870 | 3.900 | 3.780 | 3.900 | 3.900 | 16,208 |
| 2024-12-12 | 3.870 | 3.900 | 3.840 | 3.870 | 3.870 | 9,942 |
| 2024-12-11 | 3.860 | 3.890 | 3.840 | 3.870 | 3.870 | 5,402 |
| 2024-12-10 | 3.880 | 3.890 | 3.860 | 3.860 | 3.860 | 2,489 |
| 2024-12-09 | 3.870 | 3.890 | 3.800 | 3.890 | 3.890 | 15,277 |
| 2024-12-06 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 2,613 |
| 2024-12-05 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 1,362 |
| 2024-12-04 | 3.880 | 3.940 | 3.840 | 3.930 | 3.930 | 8,634 |
| 2024-12-03 | 3.880 | 3.920 | 3.840 | 3.880 | 3.880 | 8,725 |
| 2024-12-02 | 3.870 | 3.900 | 3.850 | 3.880 | 3.880 | 9,586 |
| 2024-11-29 | 3.900 | 3.910 | 3.780 | 3.870 | 3.870 | 9,577 |
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.