Mr.Bricolage S.A. (EPA:ALMRB)
France · Delayed Price · Currency is EUR 2.800
-0.020 (-0.71%)
Oct 22, 2026, 5:35 PM CEST
Mr.Bricolage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | -0.71% | 4,817 |
| Oct 21, 2026 | 2.84 | 2.90 | 2.82 | 2.82 | 2.82 | -0.70% | 1,527 |
| Oct 20, 2026 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -0.35% | 2,163 |
| Oct 19, 2026 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | - | 3,167 |
| Oct 16, 2026 | 2.93 | 2.97 | 2.85 | 2.85 | 2.85 | -2.73% | 2,591 |
| Oct 15, 2026 | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 3,865 |
| Oct 14, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.33% | 961 |
| Oct 13, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 3.10% | 900 |
| Oct 12, 2026 | 2.93 | 3.00 | 2.90 | 2.90 | 2.90 | 1.05% | 6,872 |
| Oct 9, 2026 | 2.90 | 3.05 | 2.87 | 2.87 | 2.87 | -1.03% | 11,159 |
| Oct 8, 2026 | 2.88 | 2.90 | 2.81 | 2.90 | 2.90 | 2.84% | 1,454 |
| Oct 7, 2026 | 2.82 | 2.90 | 2.82 | 2.82 | 2.82 | - | 3,407 |
| Oct 6, 2026 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | -0.70% | 1,727 |
| Oct 5, 2026 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -4.05% | 6,145 |
| Oct 2, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | -0.34% | 6,610 |
| Oct 1, 2026 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | -1.66% | 2,954 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 2,329 |
| Sep 29, 2026 | 3.20 | 3.28 | 3.12 | 3.12 | 3.12 | -5.17% | 5,768 |
| Sep 28, 2026 | 3.20 | 3.33 | 3.20 | 3.29 | 3.29 | -2.66% | 3,634 |
| Sep 25, 2026 | 3.23 | 3.38 | 3.18 | 3.38 | 3.38 | 5.62% | 6,567 |
| Sep 24, 2026 | 3.23 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 900 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | -1.22% | 1,822 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | 0.30% | 1,162 |
| Sep 21, 2026 | 3.36 | 3.36 | 3.23 | 3.28 | 3.28 | -2.38% | 3,931 |
| Sep 18, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 2,729 |
| Sep 17, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 147 |
| Sep 16, 2026 | 3.50 | 3.54 | 3.36 | 3.36 | 3.36 | -5.08% | 4,651 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -3.28% | 4,635 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -3.17% | 1,028 |
| Sep 11, 2026 | 3.78 | 3.78 | 3.66 | 3.78 | 3.78 | 2.72% | 3,404 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 3,109 |
| Sep 9, 2026 | 3.70 | 3.78 | 3.65 | 3.78 | 3.78 | 0.80% | 3,072 |
| Sep 8, 2026 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 1,290 |
| Sep 7, 2026 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 2,823 |
| Sep 4, 2026 | 3.75 | 3.80 | 3.70 | 3.78 | 3.78 | 0.80% | 4,552 |
| Sep 3, 2026 | 3.72 | 3.78 | 3.72 | 3.75 | 3.75 | 0.81% | 1,974 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.62% | 3,078 |
| Sep 1, 2026 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | 0.53% | 1,415 |
| Aug 31, 2026 | 3.83 | 3.83 | 3.76 | 3.80 | 3.80 | -0.26% | 863 |
| Aug 28, 2026 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.78% | 2,306 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | -4.00% | 5,967 |
| Aug 26, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 1,074 |
| Aug 25, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | 0.50% | 2,116 |
| Aug 24, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.50% | 1,143 |
| 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 |