Mr.Bricolage S.A. (EPA:ALMRB)
France
· Delayed Price · Currency is EUR 4.270
-0.190 (-4.26%)
Apr 28, 2026, 5:01 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.46 | 4.47 | 4.18 | 4.20 | - | -5.83% | 8,515 |
| Apr 27, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -1.55% | 2,675 |
| Apr 24, 2026 | 4.73 | 4.73 | 4.52 | 4.53 | 4.53 | -4.23% | 2,560 |
| Apr 23, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 0.85% | 407 |
| Apr 22, 2026 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | 0.43% | 1,576 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -1.68% | 1,279 |
| Apr 20, 2026 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -1.04% | 734 |
| Apr 17, 2026 | 4.54 | 4.80 | 4.50 | 4.80 | 4.80 | 5.73% | 6,919 |
| Apr 16, 2026 | 4.59 | 4.59 | 4.52 | 4.54 | 4.54 | - | 1,400 |
| Apr 15, 2026 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | 0.44% | 1,244 |
| Apr 14, 2026 | 4.52 | 4.59 | 4.50 | 4.52 | 4.52 | -1.74% | 4,069 |
| Apr 13, 2026 | 4.56 | 4.64 | 4.50 | 4.60 | 4.60 | 0.44% | 5,341 |
| Apr 10, 2026 | 4.80 | 4.82 | 4.58 | 4.58 | 4.58 | -5.57% | 10,189 |
| Apr 9, 2026 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 1,010 |
| Apr 8, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 1.26% | 3,445 |
| Apr 7, 2026 | 4.54 | 4.76 | 4.54 | 4.75 | 4.75 | 4.63% | 2,477 |
| Apr 2, 2026 | 4.54 | 4.56 | 4.44 | 4.54 | 4.54 | 2.95% | 5,374 |
| Apr 1, 2026 | 4.57 | 4.57 | 4.41 | 4.41 | 4.41 | -3.50% | 6,527 |
| Mar 31, 2026 | 4.72 | 4.72 | 4.50 | 4.57 | 4.57 | -3.18% | 6,253 |
| Mar 30, 2026 | 4.84 | 4.89 | 4.72 | 4.72 | 4.72 | -2.68% | 3,830 |
| Mar 27, 2026 | 4.77 | 4.87 | 4.75 | 4.85 | 4.85 | 1.46% | 5,360 |
| Mar 26, 2026 | 4.69 | 4.98 | 4.69 | 4.78 | 4.78 | 2.36% | 8,996 |
| Mar 25, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 0.21% | 591 |
| Mar 24, 2026 | 4.65 | 4.75 | 4.65 | 4.66 | 4.66 | 0.65% | 652 |
| Mar 23, 2026 | 4.66 | 4.73 | 4.60 | 4.63 | 4.63 | 0.43% | 3,618 |
| Mar 20, 2026 | 4.80 | 4.83 | 4.59 | 4.61 | 4.61 | -4.55% | 7,123 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 0.63% | 5,643 |
| Mar 18, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -0.21% | 1,890 |
| Mar 17, 2026 | 4.83 | 4.83 | 4.77 | 4.81 | 4.81 | 1.05% | 1,734 |
| Mar 16, 2026 | 4.72 | 4.80 | 4.72 | 4.76 | 4.76 | 0.85% | 4,394 |
| Mar 13, 2026 | 4.75 | 4.80 | 4.72 | 4.72 | 4.72 | -2.28% | 1,956 |
| Mar 12, 2026 | 4.80 | 4.83 | 4.79 | 4.83 | 4.83 | 0.84% | 3,435 |
| Mar 11, 2026 | 4.79 | 4.99 | 4.74 | 4.79 | 4.79 | 0.84% | 7,216 |
| Mar 10, 2026 | 4.96 | 5.00 | 4.75 | 4.75 | 4.75 | -4.04% | 3,809 |
| Mar 9, 2026 | 5.02 | 5.10 | 4.95 | 4.95 | 4.95 | -3.32% | 1,415 |
| Mar 6, 2026 | 5.02 | 5.12 | 4.97 | 5.12 | 5.12 | 1.99% | 4,578 |
| 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 |