Marie Brizard Wine & Spirits SA (EPA:MBWS)
France · Delayed Price · Currency is EUR 2.830
+0.030 (1.07%)
Oct 19, 2026, 4:38 PM CET
EPA:MBWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.80 | 2.84 | 2.79 | 2.83 | 2.83 | 1.07% | 7,350 |
| Oct 16, 2026 | 2.76 | 2.90 | 2.75 | 2.80 | 2.80 | 0.72% | 19,233 |
| Oct 15, 2026 | 2.69 | 2.80 | 2.69 | 2.78 | 2.78 | 2.96% | 11,917 |
| Oct 14, 2026 | 2.67 | 2.71 | 2.63 | 2.70 | 2.70 | 0.37% | 27,037 |
| Oct 13, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.37% | 5,697 |
| Oct 12, 2026 | 2.62 | 2.69 | 2.61 | 2.68 | 2.68 | 2.29% | 17,191 |
| Oct 9, 2026 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 0.38% | 8,325 |
| Oct 8, 2026 | 2.61 | 2.61 | 2.53 | 2.61 | 2.61 | - | 3,124 |
| Oct 7, 2026 | 2.65 | 2.65 | 2.54 | 2.61 | 2.61 | -1.14% | 7,618 |
| Oct 6, 2026 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | -1.49% | 4,192 |
| Oct 5, 2026 | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | 0.75% | 6,646 |
| Oct 2, 2026 | 2.65 | 2.66 | 2.57 | 2.66 | 2.66 | 0.38% | 11,309 |
| Oct 1, 2026 | 2.63 | 2.65 | 2.58 | 2.65 | 2.65 | 0.38% | 11,236 |
| Sep 30, 2026 | 2.62 | 2.65 | 2.54 | 2.64 | 2.64 | -0.38% | 11,738 |
| Sep 29, 2026 | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | - | 3,786 |
| Sep 28, 2026 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | - | 8,520 |
| Sep 25, 2026 | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | - | 1,592 |
| Sep 24, 2026 | 2.64 | 2.65 | 2.60 | 2.65 | 2.65 | - | 1,909 |
| Sep 23, 2026 | 2.64 | 2.65 | 2.58 | 2.65 | 2.65 | 0.38% | 7,906 |
| Sep 22, 2026 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -1.86% | 2,122 |
| Sep 21, 2026 | 2.69 | 2.69 | 2.68 | 2.69 | 2.69 | -0.37% | 2,323 |
| Sep 18, 2026 | 2.70 | 2.73 | 2.51 | 2.70 | 2.70 | 0.37% | 111,461 |
| Sep 17, 2026 | 2.91 | 2.91 | 2.64 | 2.69 | 2.69 | -7.88% | 73,858 |
| Sep 16, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | - | 3,174 |
| Sep 15, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 129 |
| Sep 14, 2026 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | 0.34% | 1,777 |
| Sep 11, 2026 | 2.91 | 2.91 | 2.83 | 2.90 | 2.90 | - | 7,222 |
| Sep 10, 2026 | 2.88 | 2.92 | 2.87 | 2.90 | 2.90 | 1.05% | 4,363 |
| Sep 9, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -4.33% | 3,630 |
| Sep 8, 2026 | 2.97 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 5,567 |
| Sep 7, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 1,137 |
| Sep 4, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | 0.34% | 1,326 |
| Sep 3, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | - | 1,357 |
| Sep 2, 2026 | 2.97 | 2.98 | 2.96 | 2.98 | 2.98 | 0.34% | 1,114 |
| Sep 1, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 1,562 |
| Aug 31, 2026 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | - | 2,475 |
| Aug 28, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.34% | 252 |
| Aug 27, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 37 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 3,684 |
| Aug 25, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 819 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 501 |
| Aug 21, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 379 |
| Aug 20, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -0.99% | 2,980 |
| 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 |