Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 7.48
-0.06 (-0.80%)
Sep 26, 2025, 5:35 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | -0.80% | 1,324 |
| Sep 25, 2025 | 7.66 | 7.66 | 7.54 | 7.54 | 7.54 | -0.53% | 205 |
| Sep 24, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 1.07% | 77 |
| Sep 23, 2025 | 7.64 | 7.70 | 7.50 | 7.50 | 7.50 | -1.06% | 2,393 |
| Sep 22, 2025 | 7.72 | 7.72 | 7.56 | 7.58 | 7.58 | -3.07% | 265 |
| Sep 19, 2025 | 7.46 | 7.82 | 7.42 | 7.82 | 7.82 | 4.55% | 2,986 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.46 | 7.48 | 7.48 | -2.09% | 40 |
| Sep 17, 2025 | 7.54 | 7.64 | 7.42 | 7.64 | 7.64 | 1.60% | 1,751 |
| Sep 16, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 0.80% | 682 |
| Sep 15, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -2.10% | 1,734 |
| Sep 12, 2025 | 7.68 | 7.78 | 7.62 | 7.62 | 7.62 | -0.52% | 2,139 |
| Sep 11, 2025 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | -0.26% | 1,134 |
| Sep 10, 2025 | 7.72 | 7.82 | 7.68 | 7.68 | 7.68 | -0.78% | 1,113 |
| Sep 9, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -1.28% | 1,240 |
| Sep 8, 2025 | 7.82 | 7.88 | 7.80 | 7.84 | 7.84 | 0.26% | 1,539 |
| Sep 5, 2025 | 7.82 | 7.94 | 7.82 | 7.82 | 7.82 | - | 118 |
| Sep 4, 2025 | 7.84 | 7.96 | 7.82 | 7.82 | 7.82 | - | 154 |
| Sep 3, 2025 | 7.90 | 7.96 | 7.82 | 7.82 | 7.82 | -2.98% | 1,216 |
| Sep 2, 2025 | 7.98 | 8.06 | 7.82 | 8.06 | 8.06 | 1.00% | 2,119 |
| Sep 1, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -2.21% | 634 |
| Aug 29, 2025 | 8.02 | 8.16 | 7.92 | 8.16 | 8.16 | 1.75% | 4,907 |
| Aug 28, 2025 | 8.06 | 8.14 | 8.02 | 8.02 | 8.02 | -0.25% | 1,090 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.25% | 1,054 |
| Aug 26, 2025 | 8.28 | 8.28 | 8.04 | 8.06 | 8.06 | -2.66% | 3,553 |
| Aug 25, 2025 | 8.14 | 8.28 | 8.14 | 8.28 | 8.28 | 1.72% | 258 |
| Aug 22, 2025 | 8.26 | 8.30 | 8.14 | 8.14 | 8.14 | -1.69% | 1,528 |
| Aug 21, 2025 | 8.16 | 8.28 | 8.16 | 8.28 | 8.28 | 1.72% | 51 |
| Aug 20, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -0.25% | 571 |
| Aug 19, 2025 | 8.26 | 8.30 | 8.16 | 8.16 | 8.16 | -1.21% | 115 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | 1.23% | 672 |
| Aug 15, 2025 | 8.20 | 8.28 | 8.16 | 8.16 | 8.16 | -0.49% | 775 |
| Aug 14, 2025 | 8.26 | 8.40 | 8.20 | 8.20 | 8.20 | -2.15% | 2,342 |
| Aug 13, 2025 | 8.22 | 8.38 | 8.22 | 8.38 | 8.38 | 0.72% | 275 |
| Aug 12, 2025 | 8.36 | 8.38 | 8.26 | 8.32 | 8.32 | -0.48% | 638 |
| Aug 11, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 1.95% | 2,999 |
| Aug 8, 2025 | 8.36 | 8.38 | 8.20 | 8.20 | 8.20 | -1.68% | 2,054 |
| Aug 7, 2025 | 8.16 | 8.34 | 8.16 | 8.34 | 8.34 | 1.71% | 1,089 |
| Aug 6, 2025 | 8.28 | 8.28 | 8.16 | 8.20 | 8.20 | - | 1,253 |
| Aug 5, 2025 | 8.16 | 8.22 | 8.10 | 8.20 | 8.20 | 0.49% | 663 |
| Aug 4, 2025 | 8.22 | 8.24 | 8.10 | 8.16 | 8.16 | 0.25% | 1,808 |
| Aug 1, 2025 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 0.25% | 3,817 |
| Jul 31, 2025 | 8.04 | 8.18 | 8.04 | 8.12 | 8.12 | -0.98% | 1,827 |
| Jul 30, 2025 | 8.38 | 8.38 | 8.00 | 8.20 | 8.20 | -1.68% | 15,793 |
| Jul 29, 2025 | 8.30 | 8.34 | 8.20 | 8.34 | 8.34 | 0.48% | 3,088 |
| Jul 28, 2025 | 8.34 | 8.46 | 8.10 | 8.30 | 8.30 | -3.49% | 3,752 |
| Jul 25, 2025 | 8.44 | 8.64 | 8.14 | 8.60 | 8.60 | 0.70% | 9,408 |
| Jul 24, 2025 | 8.64 | 8.72 | 8.54 | 8.54 | 8.54 | -1.16% | 2,336 |
| Jul 23, 2025 | 8.72 | 8.72 | 8.60 | 8.64 | 8.64 | -0.46% | 674 |
| Jul 22, 2025 | 8.60 | 8.74 | 8.60 | 8.68 | 8.68 | 0.93% | 1,740 |
| Jul 21, 2025 | 8.80 | 8.80 | 8.58 | 8.60 | 8.60 | -1.15% | 3,434 |