Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 5.86
-0.02 (-0.34%)
Last updated: Jan 20, 2026, 8:18 AM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Jan 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Jan 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Jan 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 9, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | -1.34% | - |
| Jan 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Jan 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.48% | - |
| Jan 5, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Jan 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.77% | - |
| Dec 30, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.80% | - |
| Dec 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Dec 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | 169 |
| Dec 22, 2025 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | -2.04% | 340 |
| 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 |