Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 5.92
+0.24 (4.23%)
At close: Nov 28, 2025
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.23% | - |
| Nov 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.38% | - |
| Nov 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Nov 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Nov 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.15% | - |
| Nov 20, 2025 | 6.06 | 6.26 | 6.06 | 6.26 | 6.26 | 1.29% | 200 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | - |
| Nov 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | - |
| Nov 17, 2025 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 3.85% | 179 |
| Nov 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | - |
| Nov 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.92% | - |
| Nov 12, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.84% | - |
| Nov 11, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.51% | - |
| Nov 10, 2025 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 3.29% | 187 |
| Nov 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.76% | - |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Nov 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.98% | - |
| Nov 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Nov 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.61% | - |
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.50% | - |
| Oct 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Oct 29, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.96% | - |
| Oct 28, 2025 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 1.88% | 11 |
| Oct 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.33% | - |
| Oct 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Oct 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Oct 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.94% | - |
| Oct 21, 2025 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | 3.31% | 22 |
| Oct 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Oct 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Oct 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Oct 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.11% | - |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.45% | - |
| Oct 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.25% | - |
| Oct 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Oct 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | - |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Oct 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.66% | - |
| Oct 2, 2025 | 7.38 | 7.66 | 7.38 | 7.66 | 7.66 | 3.51% | 1 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Sep 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Sep 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Sep 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.54% | - |
| Sep 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Sep 24, 2025 | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | -0.53% | - |
| Sep 23, 2025 | 7.42 | 7.52 | 7.42 | 7.52 | 7.52 | 0.80% | - |
| Sep 22, 2025 | 7.66 | 7.66 | 7.46 | 7.46 | 7.46 | 0.81% | - |