Mr Bricolage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4.100 | 4.160 | 3.980 | 4.120 | 4.120 | 15,978 |
| 2026-07-30 | 4.300 | 4.310 | 4.100 | 4.170 | 4.170 | 6,478 |
| 2026-07-29 | 4.410 | 4.470 | 4.320 | 4.330 | 4.330 | 9,744 |
| 2026-07-28 | 4.420 | 4.420 | 4.280 | 4.420 | 4.420 | 2,653 |
| 2026-07-27 | 4.380 | 4.380 | 4.250 | 4.250 | 4.250 | 2,280 |
| 2026-07-24 | 4.470 | 4.480 | 4.320 | 4.320 | 4.320 | 6,532 |
| 2026-07-23 | 4.460 | 4.830 | 4.300 | 4.500 | 4.500 | 32,235 |
| 2026-07-22 | 4.140 | 4.480 | 4.130 | 4.480 | 4.480 | 11,028 |
| 2026-07-21 | 4.120 | 4.180 | 4.010 | 4.130 | 4.130 | 15,134 |
| 2026-07-20 | 4.200 | 4.200 | 4.020 | 4.030 | 4.030 | 13,592 |
| 2026-07-17 | 4.160 | 4.210 | 4.050 | 4.210 | 4.210 | 12,685 |
| 2026-07-16 | 4.010 | 4.200 | 4.010 | 4.120 | 4.120 | 6,097 |
| 2026-07-15 | 3.800 | 4.070 | 3.800 | 4.000 | 4.000 | 3,932 |
| 2026-07-14 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 2,223 |
| 2026-07-13 | 3.710 | 3.780 | 3.710 | 3.720 | 3.720 | 181 |
| 2026-07-10 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 99 |
| 2026-07-09 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 4,197 |
| 2026-07-08 | 3.690 | 3.710 | 3.640 | 3.680 | 3.680 | 590 |
| 2026-07-07 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 3,198 |
| 2026-07-06 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 1,170 |
| 2026-07-03 | 3.720 | 3.740 | 3.660 | 3.660 | 3.660 | 1,456 |
| 2026-07-02 | 3.690 | 3.720 | 3.660 | 3.720 | 3.720 | 778 |
| 2026-07-01 | 3.670 | 3.700 | 3.660 | 3.690 | 3.690 | 493 |
| 2026-06-30 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 2,569 |
| 2026-06-29 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 229 |
| 2026-06-26 | 3.810 | 3.830 | 3.660 | 3.660 | 3.660 | 6,890 |
| 2026-06-25 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 511 |
| 2026-06-24 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 2,341 |
| 2026-06-23 | 3.780 | 3.860 | 3.780 | 3.810 | 3.810 | 2,852 |
| 2026-06-22 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 6,051 |
| 2026-06-19 | 3.750 | 3.790 | 3.750 | 3.760 | 3.760 | 789 |
| 2026-06-18 | 3.790 | 3.800 | 3.750 | 3.750 | 3.750 | 1,875 |
| 2026-06-17 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 309 |
| 2026-06-16 | 3.800 | 3.840 | 3.760 | 3.800 | 3.800 | 1,908 |
| 2026-06-15 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 8,727 |
| 2026-06-12 | 4.000 | 4.010 | 3.900 | 3.900 | 3.900 | 4,099 |
| 2026-06-11 | 3.950 | 4.000 | 3.920 | 4.000 | 4.000 | 769 |
| 2026-06-10 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 5,167 |
| 2026-06-09 | 4.020 | 4.020 | 3.970 | 3.970 | 3.970 | 4,087 |
| 2026-06-08 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 5,280 |
| 2026-06-05 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 2,761 |
| 2026-06-04 | 3.980 | 4.050 | 3.920 | 3.920 | 3.920 | 7,441 |
| 2026-06-03 | 3.970 | 3.990 | 3.950 | 3.990 | 3.990 | 478 |
| 2026-06-02 | 3.930 | 3.990 | 3.920 | 3.980 | 3.980 | 121 |
| 2026-06-01 | 3.830 | 3.980 | 3.830 | 3.920 | 3.920 | 4,139 |
| 2026-05-29 | 4.000 | 4.080 | 3.750 | 3.750 | 3.750 | 11,519 |
| 2026-05-28 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,341 |
| 2026-05-27 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 1,021 |
| 2026-05-26 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 2,118 |
| 2026-05-25 | 3.900 | 4.010 | 3.900 | 4.010 | 4.010 | 1,196 |
| 2026-05-22 | 3.930 | 3.940 | 3.860 | 3.940 | 3.940 | 1,418 |
| 2026-05-21 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 1,669 |
| 2026-05-20 | 3.840 | 3.890 | 3.820 | 3.890 | 3.890 | 1,363 |
| 2026-05-19 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 3,706 |
| 2026-05-18 | 3.810 | 3.860 | 3.740 | 3.800 | 3.800 | 1,510 |
| 2026-05-15 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 3,139 |
| 2026-05-14 | 4.040 | 4.040 | 3.990 | 3.990 | 3.990 | 883 |
| 2026-05-13 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 3,228 |
| 2026-05-12 | 4.090 | 4.100 | 3.990 | 4.000 | 4.000 | 768 |
| 2026-05-11 | 3.950 | 4.090 | 3.900 | 4.090 | 4.090 | 9,424 |
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.