Marie Brizard Wine & Spirits SA (FRA:BED)
Germany · Delayed Price · Currency is EUR 2.720
-0.060 (-2.16%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -2.16% | 856 |
| Oct 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | - |
| Oct 21, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | - |
| Oct 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | - |
| Oct 19, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.08% | - |
| Oct 16, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 4.12% | - |
| Oct 15, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Oct 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | - |
| Oct 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Oct 12, 2026 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 3.10% | - |
| Oct 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.15% | - |
| Oct 7, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.51% | - |
| Oct 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Oct 5, 2026 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | 0.76% | - |
| Oct 2, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 1.15% | - |
| Oct 1, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | - |
| Sep 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Sep 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.38% | - |
| Sep 28, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | - | - |
| Sep 25, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | - | - |
| Sep 24, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | - | - |
| Sep 23, 2026 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.38% | - |
| Sep 22, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | - |
| Sep 21, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | - |
| Sep 18, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.37% | - |
| Sep 17, 2026 | 2.89 | 2.89 | 2.67 | 2.67 | 2.67 | -7.93% | - |
| Sep 16, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | - | - |
| Sep 15, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.35% | - |
| Sep 14, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.35% | - |
| Sep 11, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | - | - |
| Sep 10, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.05% | - |
| Sep 9, 2026 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -4.36% | - |
| Sep 8, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | - |
| Sep 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Sep 4, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | - |
| Sep 3, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Sep 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Aug 31, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | - | - |
| Aug 28, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | - |
| Aug 27, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -0.34% | - |
| Aug 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Aug 21, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.33% | - |
| Aug 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Aug 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Aug 17, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |