Marie Brizard Wine & Spirits historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 561 |
| 2024-11-27 | 3.920 | 3.930 | 3.890 | 3.920 | 3.920 | 16,577 |
| 2024-11-26 | 3.850 | 3.970 | 3.850 | 3.930 | 3.930 | 26,652 |
| 2024-11-25 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 6,570 |
| 2024-11-22 | 3.900 | 3.930 | 3.820 | 3.930 | 3.930 | 10,279 |
| 2024-11-21 | 3.920 | 3.930 | 3.880 | 3.910 | 3.910 | 8,581 |
| 2024-11-20 | 3.850 | 3.950 | 3.820 | 3.910 | 3.910 | 24,509 |
| 2024-11-19 | 3.760 | 3.850 | 3.740 | 3.850 | 3.850 | 12,415 |
| 2024-11-18 | 3.640 | 3.860 | 3.630 | 3.760 | 3.760 | 27,477 |
| 2024-11-15 | 3.760 | 3.770 | 3.640 | 3.640 | 3.640 | 7,242 |
| 2024-11-14 | 3.740 | 3.770 | 3.700 | 3.770 | 3.770 | 6,767 |
| 2024-11-13 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 2,204 |
| 2024-11-12 | 3.780 | 3.930 | 3.780 | 3.870 | 3.870 | 9,616 |
| 2024-11-11 | 3.840 | 3.860 | 3.780 | 3.790 | 3.790 | 2,441 |
| 2024-11-08 | 3.860 | 3.870 | 3.790 | 3.850 | 3.850 | 21,575 |
| 2024-11-07 | 3.900 | 3.910 | 3.860 | 3.860 | 3.860 | 2,466 |
| 2024-11-06 | 3.880 | 3.950 | 3.860 | 3.890 | 3.890 | 15,211 |
| 2024-11-05 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 8,303 |
| 2024-11-04 | 3.880 | 3.950 | 3.820 | 3.900 | 3.900 | 13,959 |
| 2024-11-01 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 2,938 |
| 2024-10-31 | 3.950 | 4.000 | 3.910 | 3.990 | 3.990 | 58,694 |
| 2024-10-30 | 3.840 | 3.960 | 3.840 | 3.950 | 3.950 | 25,311 |
| 2024-10-29 | 3.870 | 3.910 | 3.860 | 3.900 | 3.900 | 37,864 |
| 2024-10-28 | 3.840 | 3.870 | 3.820 | 3.870 | 3.870 | 9,720 |
| 2024-10-25 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 14,320 |
| 2024-10-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 689 |
| 2024-10-23 | 3.880 | 3.880 | 3.810 | 3.850 | 3.850 | 3,317 |
| 2024-10-22 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 12,375 |
| 2024-10-21 | 3.870 | 3.870 | 3.840 | 3.870 | 3.870 | 1,887 |
| 2024-10-18 | 3.830 | 3.870 | 3.820 | 3.870 | 3.870 | 6,593 |
| 2024-10-17 | 3.780 | 3.900 | 3.670 | 3.830 | 3.830 | 31,524 |
| 2024-10-16 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 9,313 |
| 2024-10-15 | 3.800 | 3.860 | 3.800 | 3.850 | 3.850 | 9,281 |
| 2024-10-14 | 3.840 | 3.850 | 3.800 | 3.850 | 3.850 | 11,481 |
| 2024-10-11 | 3.860 | 3.860 | 3.830 | 3.860 | 3.860 | 2,484 |
| 2024-10-10 | 3.900 | 3.900 | 3.810 | 3.860 | 3.860 | 6,184 |
| 2024-10-09 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 1,737 |
| 2024-10-08 | 3.900 | 3.920 | 3.840 | 3.920 | 3.920 | 21,272 |
| 2024-10-07 | 3.920 | 3.950 | 3.890 | 3.920 | 3.920 | 10,736 |
| 2024-10-04 | 3.820 | 3.970 | 3.820 | 3.970 | 3.970 | 15,198 |
| 2024-10-03 | 3.920 | 3.920 | 3.830 | 3.830 | 3.830 | 4,640 |
| 2024-10-02 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 3,040 |
| 2024-10-01 | 3.930 | 3.980 | 3.900 | 3.970 | 3.970 | 15,246 |
| 2024-09-30 | 3.830 | 3.980 | 3.800 | 3.930 | 3.930 | 29,989 |
| 2024-09-27 | 3.660 | 3.860 | 3.600 | 3.830 | 3.830 | 22,873 |
| 2024-09-26 | 3.540 | 3.660 | 3.520 | 3.660 | 3.660 | 20,989 |
| 2024-09-25 | 3.460 | 3.550 | 3.360 | 3.520 | 3.520 | 37,946 |
| 2024-09-24 | 3.790 | 3.810 | 3.420 | 3.480 | 3.480 | 45,379 |
| 2024-09-23 | 3.820 | 3.850 | 3.690 | 3.790 | 3.790 | 16,297 |
| 2024-09-20 | 3.920 | 3.930 | 3.820 | 3.860 | 3.860 | 6,275 |
| 2024-09-19 | 3.920 | 3.930 | 3.900 | 3.920 | 3.920 | 1,842 |
| 2024-09-18 | 3.980 | 3.990 | 3.900 | 3.930 | 3.930 | 6,028 |
| 2024-09-17 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 4,463 |
| 2024-09-16 | 4.020 | 4.030 | 3.990 | 4.000 | 4.000 | 4,909 |
| 2024-09-13 | 4.000 | 4.030 | 3.990 | 4.020 | 4.020 | 7,598 |
| 2024-09-12 | 4.020 | 4.050 | 3.980 | 4.030 | 4.030 | 6,015 |
| 2024-09-11 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 10,585 |
| 2024-09-10 | 4.010 | 4.020 | 3.980 | 4.000 | 4.000 | 5,970 |
| 2024-09-09 | 3.960 | 4.010 | 3.940 | 4.010 | 4.010 | 43,299 |
| 2024-09-06 | 3.980 | 3.990 | 3.960 | 3.960 | 3.960 | 3,333 |
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.