Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 4.010
+0.060 (1.52%)
Aug 21, 2026, 5:35 PM CET
Mr.Bricolage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 1.52% | 5,883 |
| Aug 20, 2026 | 3.92 | 3.99 | 3.90 | 3.95 | 3.95 | - | 3,840 |
| Aug 19, 2026 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -0.25% | 600 |
| Aug 18, 2026 | 4.09 | 4.09 | 3.96 | 3.96 | 3.96 | -3.41% | 4,254 |
| Aug 17, 2026 | 4.11 | 4.17 | 4.10 | 4.10 | 4.10 | - | 634 |
| Aug 14, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | -1.68% | 1,879 |
| Aug 13, 2026 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | -0.48% | 218 |
| Aug 12, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | - | 2,259 |
| Aug 11, 2026 | 4.10 | 4.24 | 4.08 | 4.19 | 4.19 | 2.20% | 4,342 |
| Aug 10, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 961 |
| Aug 7, 2026 | 4.12 | 4.18 | 4.00 | 4.17 | 4.17 | 1.21% | 7,845 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.20% | 783 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.02 | 4.17 | 4.17 | 1.71% | 3,034 |
| Aug 4, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.23% | 603 |
| Aug 3, 2026 | 4.02 | 4.13 | 4.00 | 4.05 | 4.05 | -1.70% | 5,998 |
| 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 |