Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 4.030
-0.090 (-2.18%)
Aug 3, 2026, 1:41 PM CET
Mr.Bricolage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.10 | 4.16 | 3.98 | 4.12 | 4.12 | -1.20% | 15,978 |
| Jul 30, 2026 | 4.30 | 4.31 | 4.10 | 4.17 | 4.17 | -3.70% | 6,478 |
| Jul 29, 2026 | 4.41 | 4.47 | 4.32 | 4.33 | 4.33 | -2.04% | 9,744 |
| Jul 28, 2026 | 4.42 | 4.42 | 4.28 | 4.42 | 4.42 | 4.00% | 2,653 |
| Jul 27, 2026 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | -1.62% | 2,280 |
| Jul 24, 2026 | 4.47 | 4.48 | 4.32 | 4.32 | 4.32 | -4.00% | 6,532 |
| Jul 23, 2026 | 4.46 | 4.83 | 4.30 | 4.50 | 4.50 | 0.45% | 32,235 |
| Jul 22, 2026 | 4.14 | 4.48 | 4.13 | 4.48 | 4.48 | 8.47% | 11,028 |
| Jul 21, 2026 | 4.12 | 4.18 | 4.01 | 4.13 | 4.13 | 2.48% | 15,134 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -4.28% | 13,592 |
| Jul 17, 2026 | 4.16 | 4.21 | 4.05 | 4.21 | 4.21 | 2.18% | 12,685 |
| Jul 16, 2026 | 4.01 | 4.20 | 4.01 | 4.12 | 4.12 | 3.00% | 6,097 |
| Jul 15, 2026 | 3.80 | 4.07 | 3.80 | 4.00 | 4.00 | 5.26% | 3,932 |
| Jul 14, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | 2.15% | 2,223 |
| Jul 13, 2026 | 3.71 | 3.78 | 3.71 | 3.72 | 3.72 | 0.54% | 181 |
| Jul 10, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 0.54% | 99 |
| Jul 9, 2026 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | - | 4,197 |
| Jul 8, 2026 | 3.69 | 3.71 | 3.64 | 3.68 | 3.68 | -0.27% | 590 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 1.37% | 3,198 |
| Jul 6, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -0.55% | 1,170 |
| Jul 3, 2026 | 3.72 | 3.74 | 3.66 | 3.66 | 3.66 | -1.61% | 1,456 |
| Jul 2, 2026 | 3.69 | 3.72 | 3.66 | 3.72 | 3.72 | 0.81% | 778 |
| Jul 1, 2026 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 493 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.81% | 2,569 |
| Jun 29, 2026 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 229 |
| Jun 26, 2026 | 3.81 | 3.83 | 3.66 | 3.66 | 3.66 | -3.94% | 6,890 |
| Jun 25, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.04% | 511 |
| Jun 24, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | 1.05% | 2,341 |
| Jun 23, 2026 | 3.78 | 3.86 | 3.78 | 3.81 | 3.81 | 0.26% | 2,852 |
| Jun 22, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | 1.06% | 6,051 |
| Jun 19, 2026 | 3.75 | 3.79 | 3.75 | 3.76 | 3.76 | 0.27% | 789 |
| Jun 18, 2026 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,875 |
| Jun 17, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | - | 309 |
| Jun 16, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.80 | - | 1,908 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 8,727 |
| Jun 12, 2026 | 4.00 | 4.01 | 3.90 | 3.90 | 3.90 | -2.50% | 4,099 |
| Jun 11, 2026 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | 1.27% | 769 |
| Jun 10, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 5,167 |
| Jun 9, 2026 | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -0.75% | 4,087 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 5,280 |
| Jun 5, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 2,761 |
| Jun 4, 2026 | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | -1.75% | 7,441 |
| Jun 3, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.25% | 478 |
| Jun 2, 2026 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 1.53% | 121 |
| Jun 1, 2026 | 3.83 | 3.98 | 3.83 | 3.92 | 3.92 | 4.53% | 4,139 |
| May 29, 2026 | 4.00 | 4.08 | 3.75 | 3.75 | 3.75 | -6.25% | 11,519 |
| May 28, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 1,341 |
| May 27, 2026 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -2.94% | 1,021 |
| May 26, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 1.75% | 2,118 |
| May 25, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 1.78% | 1,196 |