Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 4.530
-0.200 (-4.23%)
Apr 24, 2026, 5:29 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | - | -1.27% | 56 |
| Apr 23, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 0.85% | 407 |
| Apr 22, 2026 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | 0.43% | 1,576 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -1.68% | 1,279 |
| Apr 20, 2026 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -1.04% | 734 |
| Apr 17, 2026 | 4.54 | 4.80 | 4.50 | 4.80 | 4.80 | 5.73% | 6,919 |
| Apr 16, 2026 | 4.59 | 4.59 | 4.52 | 4.54 | 4.54 | - | 1,400 |
| Apr 15, 2026 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 1,244 |
| Apr 14, 2026 | 4.52 | 4.59 | 4.50 | 4.52 | 4.52 | -1.74% | 4,069 |
| Apr 13, 2026 | 4.56 | 4.64 | 4.50 | 4.60 | 4.60 | 0.44% | 5,341 |
| Apr 10, 2026 | 4.80 | 4.82 | 4.58 | 4.58 | 4.58 | -5.57% | 10,189 |
| Apr 9, 2026 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 1,010 |
| Apr 8, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 1.26% | 3,445 |
| Apr 7, 2026 | 4.54 | 4.76 | 4.54 | 4.75 | 4.75 | 4.63% | 2,477 |
| Apr 2, 2026 | 4.54 | 4.56 | 4.44 | 4.54 | 4.54 | 2.95% | 5,374 |
| Apr 1, 2026 | 4.57 | 4.57 | 4.41 | 4.41 | 4.41 | -3.50% | 6,527 |
| Mar 31, 2026 | 4.72 | 4.72 | 4.50 | 4.57 | 4.57 | -3.18% | 6,253 |
| Mar 30, 2026 | 4.84 | 4.89 | 4.72 | 4.72 | 4.72 | -2.68% | 3,830 |
| Mar 27, 2026 | 4.77 | 4.87 | 4.75 | 4.85 | 4.85 | 1.46% | 5,360 |
| Mar 26, 2026 | 4.69 | 4.98 | 4.69 | 4.78 | 4.78 | 2.36% | 8,996 |
| Mar 25, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 0.21% | 591 |
| Mar 24, 2026 | 4.65 | 4.75 | 4.65 | 4.66 | 4.66 | 0.65% | 652 |
| Mar 23, 2026 | 4.66 | 4.73 | 4.60 | 4.63 | 4.63 | 0.43% | 3,618 |
| Mar 20, 2026 | 4.80 | 4.83 | 4.59 | 4.61 | 4.61 | -4.55% | 7,123 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 0.63% | 5,643 |
| Mar 18, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.21% | 1,890 |
| Mar 17, 2026 | 4.83 | 4.83 | 4.77 | 4.81 | 4.81 | 1.05% | 1,734 |
| Mar 16, 2026 | 4.72 | 4.80 | 4.72 | 4.76 | 4.76 | 0.85% | 4,394 |
| 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 |