Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 5.74
+0.14 (2.50%)
Dec 22, 2025, 4:30 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 6,945 |
| Dec 18, 2025 | 6.02 | 6.02 | 5.80 | 6.00 | 6.00 | -0.99% | 6,469 |
| Dec 17, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 2.02% | 7,245 |
| Dec 16, 2025 | 5.76 | 6.00 | 5.74 | 5.94 | 5.94 | 3.13% | 11,915 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | -0.69% | 4,290 |
| Dec 12, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.34% | 796 |
| Dec 11, 2025 | 5.66 | 5.84 | 5.64 | 5.82 | 5.82 | 3.56% | 4,679 |
| Dec 10, 2025 | 5.68 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | 1,258 |
| Dec 9, 2025 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 0.71% | 411 |
| Dec 8, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 8,670 |
| Dec 5, 2025 | 5.54 | 5.64 | 5.48 | 5.64 | 5.64 | 0.71% | 7,275 |
| Dec 4, 2025 | 5.56 | 5.64 | 5.46 | 5.60 | 5.60 | - | 6,783 |
| Dec 3, 2025 | 5.72 | 5.78 | 5.42 | 5.60 | 5.60 | -2.78% | 8,579 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.66 | 5.76 | 5.76 | -1.71% | 6,462 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 0.69% | 1,200 |
| Nov 28, 2025 | 5.98 | 5.98 | 5.76 | 5.82 | 5.82 | -3.00% | 6,562 |
| Nov 27, 2025 | 5.86 | 6.28 | 5.86 | 6.00 | 6.00 | 3.45% | 29,594 |
| Nov 26, 2025 | 6.00 | 6.04 | 5.64 | 5.80 | 5.80 | -3.65% | 9,574 |
| Nov 25, 2025 | 5.98 | 6.04 | 5.96 | 6.02 | 6.02 | 0.33% | 102 |
| Nov 24, 2025 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | -1.64% | 1,805 |
| Nov 21, 2025 | 6.18 | 6.18 | 5.88 | 6.10 | 6.10 | -1.29% | 6,944 |
| Nov 20, 2025 | 6.18 | 6.20 | 6.10 | 6.18 | 6.18 | - | 1,714 |
| Nov 19, 2025 | 6.18 | 6.26 | 6.06 | 6.18 | 6.18 | -1.90% | 1,337 |
| Nov 18, 2025 | 6.30 | 6.30 | 6.18 | 6.30 | 6.30 | - | 5,130 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -3.08% | 2,529 |
| Nov 14, 2025 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | 2.20% | 6,375 |
| Nov 13, 2025 | 6.36 | 6.38 | 6.18 | 6.36 | 6.36 | -2.15% | 8,100 |
| Nov 12, 2025 | 6.64 | 6.70 | 6.16 | 6.50 | 6.50 | -4.13% | 29,800 |
| Nov 11, 2025 | 6.86 | 6.86 | 6.60 | 6.78 | 6.78 | 1.80% | 1,241 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.58% | 5,897 |
| Nov 7, 2025 | 6.76 | 7.00 | 6.66 | 6.98 | 6.98 | 4.80% | 12,267 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.31% | 5,441 |
| Nov 5, 2025 | 6.92 | 6.96 | 6.74 | 6.96 | 6.96 | 0.87% | 2,949 |
| Nov 4, 2025 | 7.12 | 7.16 | 6.86 | 6.90 | 6.90 | -4.43% | 8,747 |
| Nov 3, 2025 | 7.30 | 7.34 | 7.16 | 7.22 | 7.22 | 0.56% | 5,078 |
| Oct 31, 2025 | 7.38 | 7.48 | 7.18 | 7.18 | 7.18 | -4.52% | 4,843 |
| Oct 30, 2025 | 7.44 | 7.52 | 7.40 | 7.52 | 7.52 | 2.45% | 1,819 |
| Oct 29, 2025 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -1.08% | 401 |
| Oct 28, 2025 | 7.54 | 7.54 | 7.38 | 7.42 | 7.42 | -1.59% | 3,231 |
| Oct 27, 2025 | 7.58 | 7.58 | 7.38 | 7.54 | 7.54 | -0.79% | 1,723 |
| Oct 24, 2025 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 3.54% | 1,422 |
| Oct 23, 2025 | 7.28 | 7.50 | 7.28 | 7.34 | 7.34 | 0.55% | 3,147 |
| Oct 22, 2025 | 7.40 | 7.42 | 7.28 | 7.30 | 7.30 | -1.35% | 215 |
| Oct 21, 2025 | 7.40 | 7.42 | 7.30 | 7.40 | 7.40 | - | 4,198 |
| Oct 20, 2025 | 7.26 | 7.42 | 7.26 | 7.40 | 7.40 | 0.27% | 1,431 |
| Oct 17, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | - | 1,681 |
| Oct 16, 2025 | 7.36 | 7.38 | 7.28 | 7.38 | 7.38 | - | 259 |
| Oct 15, 2025 | 7.38 | 7.38 | 7.30 | 7.38 | 7.38 | -0.27% | 287 |
| Oct 14, 2025 | 7.34 | 7.40 | 7.28 | 7.40 | 7.40 | 1.09% | 735 |
| Oct 13, 2025 | 7.38 | 7.46 | 7.32 | 7.32 | 7.32 | -2.40% | 1,332 |