Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 2.750
-0.020 (-0.72%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:4OL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 1,500 |
| Oct 22, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | - |
| Oct 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | - |
| Oct 20, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Oct 19, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.46% | - |
| Oct 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.77% | - |
| Oct 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 1,500 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Oct 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Oct 12, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.05% | - |
| Oct 9, 2026 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 5.40% | 500 |
| Oct 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | - |
| Oct 7, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 1.09% | - |
| Oct 6, 2026 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 5, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -4.47% | - |
| Oct 2, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Oct 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | - |
| Sep 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.79% | - |
| Sep 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Sep 28, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Sep 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Sep 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Sep 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Sep 22, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Sep 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.79% | - |
| Sep 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | - |
| Sep 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.03% | - |
| Sep 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.34% | - |
| Sep 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.37% | - |
| Sep 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.83% | - |
| Sep 11, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.90% | - |
| Sep 10, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Sep 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.09% | - |
| Sep 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Sep 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Sep 3, 2026 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 0.82% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 1, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Aug 31, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | - |
| Aug 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Aug 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Aug 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | - |
| Aug 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | - |
| Aug 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | - |
| Aug 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.29% | - |
| Aug 20, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Aug 18, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Aug 17, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | - |