Marie Brizard Wine & Spirits SA (EPA:MBWS)
France · Delayed Price · Currency is EUR 2.990
-0.010 (-0.33%)
Sep 5, 2025, 5:35 PM CET
EPA:MBWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 3,285 |
| Sep 4, 2025 | 2.94 | 3.00 | 2.88 | 3.00 | 3.00 | 2.04% | 6,921 |
| Sep 3, 2025 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | 0.68% | 5,778 |
| Sep 2, 2025 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -1.35% | 3,379 |
| Sep 1, 2025 | 2.98 | 2.99 | 2.88 | 2.96 | 2.96 | -1.00% | 18,311 |
| Aug 29, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.34% | 32 |
| Aug 28, 2025 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 2.41% | 2,956 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.86 | 2.91 | 2.91 | -1.69% | 5,201 |
| Aug 26, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 597 |
| Aug 25, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 384 |
| Aug 22, 2025 | 2.96 | 2.97 | 2.90 | 2.97 | 2.97 | - | 4,141 |
| Aug 21, 2025 | 2.98 | 2.99 | 2.92 | 2.97 | 2.97 | -0.67% | 699 |
| Aug 20, 2025 | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 4,140 |
| Aug 19, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.34% | 1,282 |
| Aug 18, 2025 | 3.07 | 3.07 | 2.94 | 2.99 | 2.99 | -2.61% | 1,721 |
| Aug 15, 2025 | 2.99 | 3.11 | 2.99 | 3.07 | 3.07 | -1.29% | 2,516 |
| Aug 14, 2025 | 2.96 | 3.12 | 2.93 | 3.11 | 3.11 | 5.07% | 21,146 |
| Aug 13, 2025 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | -0.67% | 1,516 |
| Aug 12, 2025 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | - | 472 |
| Aug 11, 2025 | 2.97 | 2.98 | 2.91 | 2.98 | 2.98 | 0.34% | 4,318 |
| Aug 8, 2025 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | -0.34% | 1,811 |
| Aug 7, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.34% | 782 |
| Aug 6, 2025 | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | - | 13,972 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 2,594 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 11,129 |
| Aug 1, 2025 | 2.96 | 2.99 | 2.91 | 2.96 | 2.96 | -1.33% | 4,825 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 92,075 |
| Jul 30, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 2,384 |
| Jul 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 1,448 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 1.01% | 940 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 3,600 |
| Jul 24, 2025 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 951 |
| Jul 23, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | - | 1,695 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 1,426 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 205 |
| Jul 18, 2025 | 2.97 | 3.00 | 2.91 | 3.00 | 3.00 | 1.01% | 7,453 |
| Jul 17, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -2.62% | 801 |
| Jul 16, 2025 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 3,755 |
| Jul 15, 2025 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 3,248 |
| Jul 14, 2025 | 3.02 | 3.05 | 2.83 | 3.00 | 3.00 | -1.32% | 9,162 |
| Jul 11, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.04 | -0.33% | 4,919 |
| Jul 10, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | 15,989 |
| Jul 9, 2025 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.97% | 1,865 |
| Jul 8, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | - | 273 |
| Jul 7, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | -0.64% | 3,079 |
| Jul 4, 2025 | 3.12 | 3.15 | 3.03 | 3.11 | 3.11 | -0.64% | 4,612 |
| Jul 3, 2025 | 3.16 | 3.16 | 3.08 | 3.13 | 3.13 | -1.26% | 1,402 |
| Jul 2, 2025 | 3.14 | 3.17 | 3.09 | 3.17 | 3.17 | 0.96% | 2,469 |
| Jul 1, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 8 |
| Jun 30, 2025 | 3.02 | 3.15 | 3.01 | 3.15 | 3.15 | 2.61% | 9,849 |