Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 4.720
-0.110 (-2.28%)
At close: Mar 13, 2026
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.75 | 4.80 | 4.72 | 4.72 | 4.72 | -2.28% | 1,956 |
| Mar 12, 2026 | 4.80 | 4.83 | 4.79 | 4.83 | 4.83 | 0.84% | 3,435 |
| Mar 11, 2026 | 4.79 | 4.99 | 4.74 | 4.79 | 4.79 | 0.84% | 7,216 |
| Mar 10, 2026 | 4.96 | 5.00 | 4.75 | 4.75 | 4.75 | -4.04% | 3,809 |
| Mar 9, 2026 | 5.02 | 5.10 | 4.95 | 4.95 | 4.95 | -3.32% | 1,415 |
| Mar 6, 2026 | 5.02 | 5.12 | 4.97 | 5.12 | 5.12 | 1.99% | 4,578 |
| Mar 5, 2026 | 4.98 | 5.10 | 4.96 | 5.02 | 5.02 | 1.01% | 3,083 |
| Mar 4, 2026 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | 0.20% | 1,461 |
| Mar 3, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 1,133 |
| Mar 2, 2026 | 5.12 | 5.16 | 4.96 | 5.02 | 5.02 | -2.71% | 2,912 |
| Feb 27, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | - | 2,376 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | -1.90% | 3,171 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -2.59% | 1,607 |
| Feb 24, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 1.50% | 1,840 |
| Feb 23, 2026 | 5.36 | 5.40 | 5.32 | 5.32 | 5.32 | -0.75% | 2,249 |
| Feb 20, 2026 | 5.36 | 5.36 | 5.20 | 5.36 | 5.36 | 0.75% | 3,039 |
| Feb 19, 2026 | 5.34 | 5.36 | 5.22 | 5.32 | 5.32 | -0.75% | 2,216 |
| Feb 18, 2026 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 0.75% | 2,169 |
| Feb 17, 2026 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 523 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | -0.37% | 150 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | - | 1,452 |
| Feb 12, 2026 | 5.38 | 5.40 | 5.28 | 5.40 | 5.40 | 2.27% | 1,135 |
| Feb 11, 2026 | 5.34 | 5.44 | 5.28 | 5.28 | 5.28 | - | 2,091 |
| Feb 10, 2026 | 5.46 | 5.52 | 5.26 | 5.28 | 5.28 | -3.30% | 5,970 |
| Feb 9, 2026 | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -2.15% | 1,674 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.44 | 5.58 | 5.58 | - | 2,684 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | - | 6,647 |
| Feb 4, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -1.76% | 1,852 |
| Feb 3, 2026 | 5.62 | 5.70 | 5.60 | 5.68 | 5.68 | - | 839 |
| Feb 2, 2026 | 5.62 | 5.72 | 5.56 | 5.68 | 5.68 | 0.71% | 4,076 |
| 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 |