Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 5.88
-0.04 (-0.68%)
At close: Dec 19, 2025
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Dec 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Dec 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.19% | - |
| Dec 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% | - |
| Dec 15, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Dec 12, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | - | - |
| Dec 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.79% | - |
| Dec 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Dec 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | - |
| Dec 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Dec 5, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.47% | - |
| Dec 4, 2025 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | -1.05% | 400 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Dec 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Dec 1, 2025 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | -0.68% | 341 |
| 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% | - |