Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 5.36
+0.04 (0.75%)
At close: Feb 20, 2026
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Feb 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Feb 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Feb 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.32% | - |
| Feb 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.36% | - |
| Feb 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | - |
| Feb 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Feb 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% | - |
| Feb 4, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Feb 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | - |
| Jan 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Jan 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Jan 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Jan 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jan 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |
| Jan 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Jan 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Jan 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | - |
| Jan 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Jan 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Jan 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Jan 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 9, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -1.34% | - |
| Jan 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Jan 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.48% | - |
| Jan 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Jan 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.77% | - |
| Dec 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.80% | - |
| Dec 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Dec 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | 169 |
| Dec 22, 2025 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | -2.04% | 340 |
| Dec 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Dec 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Dec 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.19% | - |
| Dec 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% | - |
| Dec 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Dec 12, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | - | - |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.79% | - |
| Dec 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Dec 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Dec 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |