Mr.Bricolage S.A. (EPA:ALMRB)
France
· Delayed Price · Currency is EUR 5.12
+0.10 (1.99%)
Mar 6, 2026, 5:35 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | - | - | 664 |
| Mar 5, 2026 | 4.98 | 5.10 | 4.96 | 5.02 | 5.02 | 1.01% | 3,083 |
| Mar 4, 2026 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | 0.20% | 1,461 |
| Mar 3, 2026 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 1,133 |
| Mar 2, 2026 | 5.12 | 5.16 | 4.96 | 5.02 | 5.02 | -2.71% | 2,912 |
| Feb 27, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | - | 2,376 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | -1.90% | 3,171 |
| Feb 25, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -2.59% | 1,607 |
| Feb 24, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 1.50% | 1,840 |
| Feb 23, 2026 | 5.36 | 5.40 | 5.32 | 5.32 | 5.32 | -0.75% | 2,249 |
| Feb 20, 2026 | 5.36 | 5.36 | 5.20 | 5.36 | 5.36 | 0.75% | 3,039 |
| Feb 19, 2026 | 5.34 | 5.36 | 5.22 | 5.32 | 5.32 | -0.75% | 2,216 |
| Feb 18, 2026 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | 0.75% | 2,169 |
| Feb 17, 2026 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 523 |
| Feb 16, 2026 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | -0.37% | 150 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | - | 1,452 |
| Feb 12, 2026 | 5.38 | 5.40 | 5.28 | 5.40 | 5.40 | 2.27% | 1,135 |
| Feb 11, 2026 | 5.34 | 5.44 | 5.28 | 5.28 | 5.28 | - | 2,091 |
| Feb 10, 2026 | 5.46 | 5.52 | 5.26 | 5.28 | 5.28 | -3.30% | 5,970 |
| Feb 9, 2026 | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -2.15% | 1,674 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.44 | 5.58 | 5.58 | - | 2,684 |
| Feb 5, 2026 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | - | 6,647 |
| Feb 4, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -1.76% | 1,852 |
| Feb 3, 2026 | 5.62 | 5.70 | 5.60 | 5.68 | 5.68 | - | 839 |
| Feb 2, 2026 | 5.62 | 5.72 | 5.56 | 5.68 | 5.68 | 0.71% | 4,076 |
| Jan 30, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -3.42% | 4,101 |
| Jan 29, 2026 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -0.34% | 343 |
| Jan 28, 2026 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | -0.68% | 1,262 |
| Jan 27, 2026 | 5.88 | 5.94 | 5.86 | 5.90 | 5.90 | 0.34% | 1,831 |
| Jan 26, 2026 | 5.88 | 5.94 | 5.86 | 5.88 | 5.88 | 0.34% | 886 |
| Jan 23, 2026 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 2.09% | 2,562 |
| Jan 22, 2026 | 5.78 | 5.86 | 5.70 | 5.74 | 5.74 | -0.35% | 2,588 |
| Jan 21, 2026 | 5.90 | 5.90 | 5.74 | 5.76 | 5.76 | -2.37% | 2,487 |
| Jan 20, 2026 | 5.98 | 5.98 | 5.82 | 5.90 | 5.90 | -1.34% | 1,669 |
| Jan 19, 2026 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | 618 |
| Jan 16, 2026 | 5.92 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 545 |
| Jan 15, 2026 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | -1.33% | 805 |
| Jan 14, 2026 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 1.01% | 1,911 |
| Jan 13, 2026 | 5.94 | 6.00 | 5.94 | 5.94 | 5.94 | -1.00% | 922 |
| Jan 12, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 1,399 |
| Jan 9, 2026 | 6.00 | 6.04 | 5.90 | 5.96 | 5.96 | -0.67% | 5,834 |
| Jan 8, 2026 | 6.04 | 6.04 | 5.90 | 6.00 | 6.00 | - | 1,531 |
| Jan 7, 2026 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | - | 882 |
| Jan 6, 2026 | 6.02 | 6.04 | 5.90 | 6.00 | 6.00 | -0.99% | 2,451 |
| Jan 5, 2026 | 5.86 | 6.06 | 5.80 | 6.06 | 6.06 | 3.41% | 6,237 |
| Jan 2, 2026 | 5.88 | 6.00 | 5.86 | 5.86 | 5.86 | -0.34% | 3,309 |
| Dec 31, 2025 | 5.76 | 5.90 | 5.70 | 5.88 | 5.88 | 2.08% | 1,849 |
| Dec 30, 2025 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 1.41% | 2,493 |
| Dec 29, 2025 | 5.72 | 5.74 | 5.68 | 5.68 | 5.68 | - | 1,004 |
| Dec 24, 2025 | 5.64 | 5.68 | 5.58 | 5.68 | 5.68 | - | 2,843 |
| Dec 23, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -1.05% | 741 |
| Dec 22, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 2.50% | 1,116 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 6,945 |
| Dec 18, 2025 | 6.02 | 6.02 | 5.80 | 6.00 | 6.00 | -0.99% | 6,469 |
| Dec 17, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 2.02% | 7,245 |
| Dec 16, 2025 | 5.76 | 6.00 | 5.74 | 5.94 | 5.94 | 3.13% | 11,915 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | -0.69% | 4,290 |
| Dec 12, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.34% | 796 |
| Dec 11, 2025 | 5.66 | 5.84 | 5.64 | 5.82 | 5.82 | 3.56% | 4,679 |
| Dec 10, 2025 | 5.68 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | 1,258 |
| Dec 9, 2025 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 0.71% | 411 |
| Dec 8, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | 0.35% | 8,670 |
| Dec 5, 2025 | 5.54 | 5.64 | 5.48 | 5.64 | 5.64 | 0.71% | 7,275 |
| Dec 4, 2025 | 5.56 | 5.64 | 5.46 | 5.60 | 5.60 | - | 6,783 |
| Dec 3, 2025 | 5.72 | 5.78 | 5.42 | 5.60 | 5.60 | -2.78% | 8,579 |
| Dec 2, 2025 | 5.88 | 5.88 | 5.66 | 5.76 | 5.76 | -1.71% | 6,462 |
| Dec 1, 2025 | 5.88 | 5.88 | 5.80 | 5.86 | 5.86 | 0.69% | 1,200 |
| Nov 28, 2025 | 5.98 | 5.98 | 5.76 | 5.82 | 5.82 | -3.00% | 6,562 |
| Nov 27, 2025 | 5.86 | 6.28 | 5.86 | 6.00 | 6.00 | 3.45% | 29,594 |
| Nov 26, 2025 | 6.00 | 6.04 | 5.64 | 5.80 | 5.80 | -3.65% | 9,574 |
| Nov 25, 2025 | 5.98 | 6.04 | 5.96 | 6.02 | 6.02 | 0.33% | 102 |
| Nov 24, 2025 | 6.00 | 6.04 | 5.96 | 6.00 | 6.00 | -1.64% | 1,805 |
| Nov 21, 2025 | 6.18 | 6.18 | 5.88 | 6.10 | 6.10 | -1.29% | 6,944 |
| Nov 20, 2025 | 6.18 | 6.20 | 6.10 | 6.18 | 6.18 | - | 1,714 |
| Nov 19, 2025 | 6.18 | 6.26 | 6.06 | 6.18 | 6.18 | -1.90% | 1,337 |
| Nov 18, 2025 | 6.30 | 6.30 | 6.18 | 6.30 | 6.30 | - | 5,130 |
| Nov 17, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | -3.08% | 2,529 |
| Nov 14, 2025 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | 2.20% | 6,375 |
| Nov 13, 2025 | 6.36 | 6.38 | 6.18 | 6.36 | 6.36 | -2.15% | 8,100 |
| Nov 12, 2025 | 6.64 | 6.70 | 6.16 | 6.50 | 6.50 | -4.13% | 29,800 |
| Nov 11, 2025 | 6.86 | 6.86 | 6.60 | 6.78 | 6.78 | 1.80% | 1,241 |
| Nov 10, 2025 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.58% | 5,897 |
| Nov 7, 2025 | 6.76 | 7.00 | 6.66 | 6.98 | 6.98 | 4.80% | 12,267 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.66 | 6.66 | 6.66 | -4.31% | 5,441 |
| Nov 5, 2025 | 6.92 | 6.96 | 6.74 | 6.96 | 6.96 | 0.87% | 2,949 |
| Nov 4, 2025 | 7.12 | 7.16 | 6.86 | 6.90 | 6.90 | -4.43% | 8,747 |
| Nov 3, 2025 | 7.30 | 7.34 | 7.16 | 7.22 | 7.22 | 0.56% | 5,078 |
| Oct 31, 2025 | 7.38 | 7.48 | 7.18 | 7.18 | 7.18 | -4.52% | 4,843 |
| Oct 30, 2025 | 7.44 | 7.52 | 7.40 | 7.52 | 7.52 | 2.45% | 1,819 |
| Oct 29, 2025 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -1.08% | 401 |
| Oct 28, 2025 | 7.54 | 7.54 | 7.38 | 7.42 | 7.42 | -1.59% | 3,231 |
| Oct 27, 2025 | 7.58 | 7.58 | 7.38 | 7.54 | 7.54 | -0.79% | 1,723 |
| Oct 24, 2025 | 7.36 | 7.60 | 7.36 | 7.60 | 7.60 | 3.54% | 1,422 |
| Oct 23, 2025 | 7.28 | 7.50 | 7.28 | 7.34 | 7.34 | 0.55% | 3,147 |
| Oct 22, 2025 | 7.40 | 7.42 | 7.28 | 7.30 | 7.30 | -1.35% | 215 |
| Oct 21, 2025 | 7.40 | 7.42 | 7.30 | 7.40 | 7.40 | - | 4,198 |
| Oct 20, 2025 | 7.26 | 7.42 | 7.26 | 7.40 | 7.40 | 0.27% | 1,431 |
| Oct 17, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | - | 1,681 |
| Oct 16, 2025 | 7.36 | 7.38 | 7.28 | 7.38 | 7.38 | - | 259 |
| Oct 15, 2025 | 7.38 | 7.38 | 7.30 | 7.38 | 7.38 | -0.27% | 287 |