Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 5.82
-0.18 (-3.00%)
At close: Nov 28, 2025
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.22 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 5,182 |
| Oct 9, 2025 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | -1.91% | 655 |
| Oct 8, 2025 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | - | 538 |
| Oct 7, 2025 | 7.30 | 7.34 | 7.20 | 7.34 | 7.34 | 0.55% | 4,007 |
| Oct 6, 2025 | 7.56 | 7.56 | 7.30 | 7.30 | 7.30 | -1.88% | 4,113 |
| Oct 3, 2025 | 7.56 | 7.64 | 7.44 | 7.44 | 7.44 | -1.33% | 1,969 |
| Oct 2, 2025 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | - | 676 |
| Oct 1, 2025 | 7.58 | 7.68 | 7.54 | 7.54 | 7.54 | -0.26% | 1,494 |
| Sep 30, 2025 | 7.54 | 7.66 | 7.54 | 7.56 | 7.56 | 0.80% | 532 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.42 | 7.50 | 7.50 | 0.27% | 429 |
| 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 |