Marie Brizard Wine & Spirits SA (EPA:MBWS)
France · Delayed Price · Currency is EUR 2.970
-0.050 (-1.66%)
Aug 20, 2026, 12:08 PM CET
EPA:MBWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.04 | 3.04 | 2.97 | 2.97 | - | -1.66% | 1,834 |
| Aug 19, 2026 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.33% | 4,642 |
| Aug 18, 2026 | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | -0.66% | 3,648 |
| Aug 17, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 168 |
| Aug 14, 2026 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | -1.62% | 792 |
| Aug 13, 2026 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.65% | 10,497 |
| Aug 12, 2026 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | 2.65% | 8,248 |
| Aug 11, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 2,877 |
| Aug 10, 2026 | 3.00 | 3.02 | 2.73 | 2.96 | 2.96 | -1.00% | 14,945 |
| Aug 7, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -1.64% | 3,412 |
| Aug 6, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.33% | 4,853 |
| Aug 5, 2026 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 3.04% | 7,384 |
| Aug 4, 2026 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | - | 16,587 |
| Aug 3, 2026 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | - | 882 |
| Jul 31, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | - | 1,907 |
| Jul 30, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | -0.34% | 715 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | - | 2,271 |
| Jul 28, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 226 |
| Jul 27, 2026 | 2.96 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 1,346 |
| Jul 24, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | - | 4,272 |
| Jul 23, 2026 | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | - | 1,507 |
| Jul 22, 2026 | 2.98 | 2.98 | 2.88 | 2.95 | 2.95 | -0.67% | 10,334 |
| Jul 21, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 1,438 |
| Jul 20, 2026 | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | 0.68% | 8,828 |
| Jul 17, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 627 |
| Jul 16, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 1,413 |
| Jul 15, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 552 |
| Jul 14, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 175 |
| Jul 13, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | 425 |
| Jul 10, 2026 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | 1.37% | 4,653 |
| Jul 9, 2026 | 2.93 | 2.94 | 2.86 | 2.92 | 2.92 | -0.68% | 11,201 |
| Jul 8, 2026 | 2.93 | 2.94 | 2.87 | 2.94 | 2.94 | - | 4,849 |
| Jul 7, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | - | 171 |
| Jul 6, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 0.34% | 772 |
| Jul 3, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | - | 650 |
| Jul 2, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 2,433 |
| Jul 1, 2026 | 2.93 | 2.96 | 2.93 | 2.94 | 2.94 | 0.34% | 3,707 |
| Jun 30, 2026 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.68% | 6,384 |
| Jun 29, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 6,623 |
| Jun 26, 2026 | 2.85 | 2.91 | 2.82 | 2.91 | 2.91 | 2.46% | 4,213 |
| Jun 25, 2026 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -2.07% | 2,376 |
| Jun 24, 2026 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 1.05% | 10,271 |
| Jun 23, 2026 | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.69% | 184 |
| Jun 22, 2026 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 12,617 |
| Jun 19, 2026 | 2.87 | 2.88 | 2.86 | 2.87 | 2.87 | 0.35% | 12,128 |
| Jun 18, 2026 | 2.80 | 2.87 | 2.80 | 2.86 | 2.86 | 2.14% | 16,666 |
| Jun 17, 2026 | 2.74 | 2.81 | 2.73 | 2.80 | 2.80 | 2.56% | 11,427 |
| Jun 16, 2026 | 2.73 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 394 |
| Jun 15, 2026 | 2.74 | 2.75 | 2.73 | 2.74 | 2.74 | - | 5,660 |
| Jun 12, 2026 | 2.68 | 2.74 | 2.66 | 2.74 | 2.74 | 1.86% | 8,857 |