Mr.Bricolage S.A. (EPA:ALMRB)
France
· Delayed Price · Currency is EUR 5.64
+0.04 (0.71%)
At close: Dec 5, 2025
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.34 | 7.40 | 7.28 | 7.40 | 7.40 | 1.09% | 735 |
| Oct 13, 2025 | 7.38 | 7.46 | 7.32 | 7.32 | 7.32 | -2.40% | 1,332 |
| Oct 10, 2025 | 7.22 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 5,182 |
| Oct 9, 2025 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | -1.91% | 655 |
| Oct 8, 2025 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | - | 538 |
| Oct 7, 2025 | 7.30 | 7.34 | 7.20 | 7.34 | 7.34 | 0.55% | 4,007 |
| Oct 6, 2025 | 7.56 | 7.56 | 7.30 | 7.30 | 7.30 | -1.88% | 4,113 |
| Oct 3, 2025 | 7.56 | 7.64 | 7.44 | 7.44 | 7.44 | -1.33% | 1,969 |
| Oct 2, 2025 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | - | 676 |
| Oct 1, 2025 | 7.58 | 7.68 | 7.54 | 7.54 | 7.54 | -0.26% | 1,494 |
| Sep 30, 2025 | 7.54 | 7.66 | 7.54 | 7.56 | 7.56 | 0.80% | 532 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.42 | 7.50 | 7.50 | 0.27% | 429 |
| Sep 26, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | -0.80% | 1,324 |
| Sep 25, 2025 | 7.66 | 7.66 | 7.54 | 7.54 | 7.54 | -0.53% | 205 |
| Sep 24, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 1.07% | 77 |
| Sep 23, 2025 | 7.64 | 7.70 | 7.50 | 7.50 | 7.50 | -1.06% | 2,393 |
| Sep 22, 2025 | 7.72 | 7.72 | 7.56 | 7.58 | 7.58 | -3.07% | 265 |
| Sep 19, 2025 | 7.46 | 7.82 | 7.42 | 7.82 | 7.82 | 4.55% | 2,986 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.46 | 7.48 | 7.48 | -2.09% | 40 |
| Sep 17, 2025 | 7.54 | 7.64 | 7.42 | 7.64 | 7.64 | 1.60% | 1,751 |
| Sep 16, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 0.80% | 682 |
| Sep 15, 2025 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -2.10% | 1,734 |
| Sep 12, 2025 | 7.68 | 7.78 | 7.62 | 7.62 | 7.62 | -0.52% | 2,139 |
| Sep 11, 2025 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | -0.26% | 1,134 |
| Sep 10, 2025 | 7.72 | 7.82 | 7.68 | 7.68 | 7.68 | -0.78% | 1,113 |
| Sep 9, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -1.28% | 1,240 |
| Sep 8, 2025 | 7.82 | 7.88 | 7.80 | 7.84 | 7.84 | 0.26% | 1,539 |
| Sep 5, 2025 | 7.82 | 7.94 | 7.82 | 7.82 | 7.82 | - | 118 |
| Sep 4, 2025 | 7.84 | 7.96 | 7.82 | 7.82 | 7.82 | - | 154 |
| Sep 3, 2025 | 7.90 | 7.96 | 7.82 | 7.82 | 7.82 | -2.98% | 1,216 |
| Sep 2, 2025 | 7.98 | 8.06 | 7.82 | 8.06 | 8.06 | 1.00% | 2,119 |
| Sep 1, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -2.21% | 634 |
| Aug 29, 2025 | 8.02 | 8.16 | 7.92 | 8.16 | 8.16 | 1.75% | 4,907 |
| Aug 28, 2025 | 8.06 | 8.14 | 8.02 | 8.02 | 8.02 | -0.25% | 1,090 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.25% | 1,054 |
| Aug 26, 2025 | 8.28 | 8.28 | 8.04 | 8.06 | 8.06 | -2.66% | 3,553 |
| Aug 25, 2025 | 8.14 | 8.28 | 8.14 | 8.28 | 8.28 | 1.72% | 258 |
| Aug 22, 2025 | 8.26 | 8.30 | 8.14 | 8.14 | 8.14 | -1.69% | 1,528 |
| Aug 21, 2025 | 8.16 | 8.28 | 8.16 | 8.28 | 8.28 | 1.72% | 51 |
| Aug 20, 2025 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | -0.25% | 571 |
| Aug 19, 2025 | 8.26 | 8.30 | 8.16 | 8.16 | 8.16 | -1.21% | 115 |
| Aug 18, 2025 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | 1.23% | 672 |
| Aug 15, 2025 | 8.20 | 8.28 | 8.16 | 8.16 | 8.16 | -0.49% | 775 |
| Aug 14, 2025 | 8.26 | 8.40 | 8.20 | 8.20 | 8.20 | -2.15% | 2,342 |
| Aug 13, 2025 | 8.22 | 8.38 | 8.22 | 8.38 | 8.38 | 0.72% | 275 |
| Aug 12, 2025 | 8.36 | 8.38 | 8.26 | 8.32 | 8.32 | -0.48% | 638 |
| Aug 11, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 1.95% | 2,999 |
| Aug 8, 2025 | 8.36 | 8.38 | 8.20 | 8.20 | 8.20 | -1.68% | 2,054 |
| Aug 7, 2025 | 8.16 | 8.34 | 8.16 | 8.34 | 8.34 | 1.71% | 1,089 |
| Aug 6, 2025 | 8.28 | 8.28 | 8.16 | 8.20 | 8.20 | - | 1,253 |
| Aug 5, 2025 | 8.16 | 8.22 | 8.10 | 8.20 | 8.20 | 0.49% | 663 |
| Aug 4, 2025 | 8.22 | 8.24 | 8.10 | 8.16 | 8.16 | 0.25% | 1,808 |
| Aug 1, 2025 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 0.25% | 3,817 |
| Jul 31, 2025 | 8.04 | 8.18 | 8.04 | 8.12 | 8.12 | -0.98% | 1,827 |
| Jul 30, 2025 | 8.38 | 8.38 | 8.00 | 8.20 | 8.20 | -1.68% | 15,793 |
| Jul 29, 2025 | 8.30 | 8.34 | 8.20 | 8.34 | 8.34 | 0.48% | 3,088 |
| Jul 28, 2025 | 8.34 | 8.46 | 8.10 | 8.30 | 8.30 | -3.49% | 3,752 |
| Jul 25, 2025 | 8.44 | 8.64 | 8.14 | 8.60 | 8.60 | 0.70% | 9,408 |
| Jul 24, 2025 | 8.64 | 8.72 | 8.54 | 8.54 | 8.54 | -1.16% | 2,336 |
| Jul 23, 2025 | 8.72 | 8.72 | 8.60 | 8.64 | 8.64 | -0.46% | 674 |
| Jul 22, 2025 | 8.60 | 8.74 | 8.60 | 8.68 | 8.68 | 0.93% | 1,740 |
| Jul 21, 2025 | 8.80 | 8.80 | 8.58 | 8.60 | 8.60 | -1.15% | 3,434 |