B&M European Value Retail S.A. (BMRRY)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.50 (5.32%)
Feb 11, 2026, 1:27 PM EST
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.71 | 9.92 | 9.71 | 9.92 | 9.92 | 5.27% | 14,994 |
| Feb 10, 2026 | 9.42 | 9.42 | 9.41 | 9.42 | 9.42 | 0.78% | 4,102 |
| Feb 9, 2026 | 9.29 | 9.40 | 9.29 | 9.35 | 9.35 | -0.85% | 1,159 |
| Feb 6, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 831 |
| Feb 5, 2026 | 9.48 | 9.49 | 9.45 | 9.45 | 9.45 | -4.84% | 1,534 |
| Feb 4, 2026 | 10.02 | 10.02 | 9.88 | 9.93 | 9.93 | 4.56% | 1,697 |
| Feb 3, 2026 | 9.47 | 9.55 | 9.47 | 9.50 | 9.50 | -1.08% | 2,563 |
| Feb 2, 2026 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | -0.19% | 451 |
| Jan 30, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | -1.64% | 2,452 |
| Jan 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.39% | 658 |
| Jan 28, 2026 | 9.60 | 9.67 | 9.60 | 9.65 | 9.65 | 3.39% | 2,584 |
| Jan 27, 2026 | 9.31 | 9.33 | 9.30 | 9.33 | 9.33 | 1.41% | 27,936 |
| Jan 26, 2026 | 9.32 | 9.32 | 9.20 | 9.20 | 9.20 | 5.02% | 16,828 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.74 | 8.76 | 8.76 | -6.51% | 142,462 |
| Jan 22, 2026 | 9.10 | 9.40 | 9.10 | 9.37 | 9.37 | 1.52% | 31,053 |
| Jan 21, 2026 | 9.29 | 9.29 | 9.23 | 9.23 | 9.23 | 3.24% | 6,556 |
| Jan 20, 2026 | 9.11 | 9.11 | 8.94 | 8.94 | 8.94 | -0.11% | 18,492 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | -1.65% | 2,754 |
| Jan 15, 2026 | 9.03 | 9.10 | 8.97 | 9.10 | 9.10 | 2.05% | 10,493 |
| Jan 14, 2026 | 8.86 | 8.92 | 8.84 | 8.92 | 8.92 | 0.95% | 18,303 |
| Jan 13, 2026 | 8.93 | 8.93 | 8.83 | 8.83 | 8.83 | -0.86% | 12,907 |
| Jan 12, 2026 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | -3.47% | 2,536 |
| Jan 9, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.10% | 1,287 |
| Jan 8, 2026 | 8.93 | 9.13 | 8.93 | 9.13 | 9.13 | 3.34% | 26,379 |
| Jan 7, 2026 | 8.66 | 8.85 | 8.52 | 8.84 | 8.84 | 2.97% | 27,166 |
| Jan 6, 2026 | 8.63 | 8.66 | 8.58 | 8.58 | 8.58 | -3.49% | 2,012 |
| Jan 5, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | 0.68% | 1,490 |
| Jan 2, 2026 | 8.81 | 8.84 | 8.81 | 8.83 | 8.83 | -2.21% | 724 |
| Dec 31, 2025 | 9.20 | 9.20 | 8.99 | 9.03 | 9.03 | -0.33% | 13,020 |
| Dec 30, 2025 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | 1.46% | 9,800 |
| Dec 29, 2025 | 9.16 | 9.16 | 8.85 | 8.93 | 8.93 | 3.48% | 8,657 |
| Dec 26, 2025 | 8.66 | 8.66 | 8.62 | 8.63 | 8.63 | -0.06% | 19,850 |
| Dec 24, 2025 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | -0.69% | 1,814 |
| Dec 23, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | 1.22% | 81,997 |
| Dec 22, 2025 | 8.55 | 8.59 | 8.55 | 8.59 | 8.59 | -0.97% | 2,727 |
| Dec 19, 2025 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -2.65% | 945 |
| Dec 18, 2025 | 8.89 | 8.95 | 8.89 | 8.91 | 8.91 | -2.26% | 3,230 |
| Dec 17, 2025 | 9.03 | 9.12 | 9.03 | 9.12 | 9.12 | 0.75% | 8,082 |
| Dec 16, 2025 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | 4.12% | 5,571 |
| Dec 15, 2025 | 8.65 | 8.75 | 8.65 | 8.69 | 8.69 | 3.95% | 1,426 |
| Dec 12, 2025 | 8.39 | 8.39 | 8.36 | 8.36 | 8.36 | 0.72% | 3,481 |
| Dec 11, 2025 | 8.31 | 8.31 | 8.30 | 8.30 | 8.30 | -0.36% | 795 |
| Dec 10, 2025 | 8.44 | 8.45 | 8.30 | 8.33 | 8.33 | -0.60% | 19,324 |
| Dec 9, 2025 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | -1.59% | 5,630 |
| Dec 8, 2025 | 8.52 | 8.53 | 8.51 | 8.52 | 8.52 | -3.82% | 3,324 |
| Dec 5, 2025 | 8.98 | 8.98 | 8.85 | 8.85 | 8.85 | 0.32% | 8,221 |
| Dec 4, 2025 | 8.79 | 8.88 | 8.79 | 8.83 | 8.83 | 1.55% | 2,280 |
| Dec 3, 2025 | 8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 2.30% | 16,102 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.50 | -2.76% | 8,795 |
| Dec 1, 2025 | 8.67 | 8.79 | 8.67 | 8.74 | 8.74 | -2.30% | 8,770 |