Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 3.750
-0.250 (-6.25%)
May 29, 2026, 5:35 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.00 | 4.08 | 3.83 | 3.86 | - | -3.50% | 3,383 |
| 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 |
| May 22, 2026 | 3.93 | 3.94 | 3.86 | 3.94 | 3.94 | - | 1,418 |
| May 21, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.29% | 1,669 |
| May 20, 2026 | 3.84 | 3.89 | 3.82 | 3.89 | 3.89 | 1.30% | 1,363 |
| May 19, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 3,706 |
| May 18, 2026 | 3.81 | 3.86 | 3.74 | 3.80 | 3.80 | -0.52% | 1,510 |
| May 15, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -4.26% | 3,139 |
| May 14, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -1.24% | 883 |
| May 13, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 3,228 |
| May 12, 2026 | 4.09 | 4.10 | 3.99 | 4.00 | 4.00 | -2.20% | 768 |
| May 11, 2026 | 3.95 | 4.09 | 3.90 | 4.09 | 4.09 | 3.54% | 9,424 |
| May 8, 2026 | 3.96 | 3.99 | 3.95 | 3.95 | 3.95 | -0.25% | 1,248 |
| May 7, 2026 | 4.06 | 4.14 | 3.96 | 3.96 | 3.96 | -2.22% | 9,361 |
| May 6, 2026 | 4.12 | 4.12 | 4.01 | 4.05 | 4.05 | 0.75% | 242 |
| May 5, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | -1.95% | 731 |
| May 4, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -1.91% | 912 |
| Apr 30, 2026 | 4.08 | 4.18 | 3.88 | 4.18 | 4.18 | 0.97% | 8,711 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.05 | 4.14 | 4.14 | -3.04% | 5,455 |
| Apr 28, 2026 | 4.46 | 4.47 | 4.18 | 4.27 | 4.27 | -4.26% | 9,222 |
| Apr 27, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -1.55% | 2,675 |
| Apr 24, 2026 | 4.73 | 4.73 | 4.52 | 4.53 | 4.53 | -4.23% | 2,560 |
| 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 |