Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 3.730
-0.110 (-2.86%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:4OL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.86% | - |
| Jun 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.95% | - |
| Jun 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Jun 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Jun 22, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | - |
| Jun 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jun 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Jun 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Jun 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jun 15, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | -1.02% | 811 |
| Jun 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jun 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| Jun 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jun 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.24% | - |
| Jun 8, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 3.08% | 1,383 |
| Jun 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Jun 4, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 2.29% | 891 |
| Jun 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% | - |
| Jun 2, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | -0.25% | 100 |
| Jun 1, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 1.01% | 1,370 |
| May 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | - |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | - |
| May 26, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.50% | - |
| May 25, 2026 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 3.37% | - |
| May 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| May 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| May 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.80% | - |
| May 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| May 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| May 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | - |
| May 11, 2026 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | 4.33% | 2,425 |
| May 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.68% | - |
| May 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| May 6, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 3.26% | 1,843 |
| May 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.68% | - |
| May 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Apr 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Apr 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | - |
| Apr 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | - |
| Apr 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.31% | - |
| Apr 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Apr 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | - |
| Apr 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | - |
| Apr 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Apr 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Apr 17, 2026 | 4.51 | 4.64 | 4.51 | 4.64 | 4.64 | 4.27% | 400 |