Mr.Bricolage S.A. (FRA:4OL)
Germany · Delayed Price · Currency is EUR 3.920
-0.040 (-1.01%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:4OL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 13, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.74% | - |
| Aug 11, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Aug 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Aug 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.71% | - |
| Aug 6, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 2.51% | - |
| Aug 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.99% | - |
| Aug 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Jul 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | - |
| Jul 28, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 1.85% | - |
| Jul 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.05% | - |
| Jul 24, 2026 | 4.42 | 4.75 | 4.42 | 4.75 | 4.75 | 8.20% | 816 |
| Jul 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 6.30% | - |
| Jul 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Jul 21, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | -0.72% | 1,631 |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.22% | - |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.34% | - |
| Jul 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Jul 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jul 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.03% | - |
| Jul 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -6.92% | - |
| Jul 10, 2026 | 3.61 | 3.90 | 3.61 | 3.90 | 3.90 | 8.03% | - |
| Jul 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| Jul 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jul 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 6, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 0.27% | 442 |
| Jul 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | - |
| Jul 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Jul 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Jun 29, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -2.68% | - |
| 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% | - |