Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 4.700
+0.120 (2.62%)
At close: Mar 27, 2026
FRA:4OL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Mar 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Mar 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Mar 24, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 2.65% | - |
| Mar 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.44% | - |
| Mar 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Mar 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Mar 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | - |
| Mar 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Mar 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.88% | - |
| Mar 12, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 3.59% | 698 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.86% | - |
| Mar 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Mar 9, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 718 |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Mar 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Mar 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.77% | - |
| Mar 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Feb 27, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | -0.78% | - |
| Feb 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | - |
| Feb 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Feb 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Feb 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% | - |
| Feb 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Feb 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Feb 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.14% | - |
| Feb 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.32% | - |
| Feb 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.36% | - |
| Feb 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | - |
| Feb 9, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| Feb 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Feb 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% | - |
| Feb 4, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Feb 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | - |
| Jan 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Jan 29, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Jan 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% | - |
| Jan 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jan 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |
| Jan 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Jan 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Jan 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | - |