Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 5.68
+0.04 (0.71%)
Feb 2, 2026, 11:46 AM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -3.42% | 4,101 |
| Jan 29, 2026 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -0.34% | 343 |
| Jan 28, 2026 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | -0.68% | 1,262 |
| Jan 27, 2026 | 5.88 | 5.94 | 5.86 | 5.90 | 5.90 | 0.34% | 1,831 |
| Jan 26, 2026 | 5.88 | 5.94 | 5.86 | 5.88 | 5.88 | 0.34% | 886 |
| Jan 23, 2026 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 2.09% | 2,562 |
| Jan 22, 2026 | 5.78 | 5.86 | 5.70 | 5.74 | 5.74 | -0.35% | 2,588 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.74 | 5.76 | 5.76 | -2.37% | 2,487 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | -1.34% | 1,669 |
| Jan 19, 2026 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | 618 |
| Jan 16, 2026 | 5.92 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 545 |
| Jan 15, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | -1.33% | 805 |
| Jan 14, 2026 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 1.01% | 1,911 |
| Jan 13, 2026 | 5.94 | 6.00 | 5.94 | 5.94 | 5.94 | -1.00% | 922 |
| Jan 12, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 1,399 |
| Jan 9, 2026 | 6.00 | 6.04 | 5.90 | 5.96 | 5.96 | -0.67% | 5,834 |
| Jan 8, 2026 | 6.04 | 6.04 | 5.90 | 6.00 | 6.00 | - | 1,531 |
| Jan 7, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | - | 882 |
| Jan 6, 2026 | 6.02 | 6.04 | 5.90 | 6.00 | 6.00 | -0.99% | 2,451 |
| Jan 5, 2026 | 5.86 | 6.06 | 5.80 | 6.06 | 6.06 | 3.41% | 6,237 |
| Jan 2, 2026 | 5.88 | 6.00 | 5.86 | 5.86 | 5.86 | -0.34% | 3,309 |
| Dec 31, 2025 | 5.76 | 5.90 | 5.70 | 5.88 | 5.88 | 2.08% | 1,849 |
| Dec 30, 2025 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1.41% | 2,493 |
| Dec 29, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | - | 1,004 |
| Dec 24, 2025 | 5.64 | 5.68 | 5.58 | 5.68 | 5.68 | - | 2,843 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.05% | 741 |
| Dec 22, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 2.50% | 1,116 |
| 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 |