Skip to main content
Marie Brizard Wine & Spirits SA (EPA:MBWS)
France flag France · Delayed Price · Currency is EUR
2.650
+0.030 (1.15%)
At close: Mar 6, 2026

EPA:MBWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.652.622.652.651.15%685
Mar 5, 20262.742.742.592.622.62-4.38%29,665
Mar 4, 20262.742.742.712.742.740.74%2,395
Mar 3, 20262.742.742.702.722.72-1.09%33,968
Mar 2, 20262.752.752.702.752.75-688
Feb 27, 20262.642.752.642.752.753.77%6,310
Feb 26, 20262.652.732.572.652.65-12,889
Feb 25, 20262.632.692.612.652.651.15%15,352
Feb 24, 20262.672.672.492.622.62-1.87%27,634
Feb 23, 20262.732.752.602.672.67-2.20%20,470
Feb 20, 20262.732.732.502.732.73-1.44%26,745
Feb 19, 20262.782.782.752.772.77-0.72%438
Feb 18, 20262.792.792.722.792.79-5,395
Feb 17, 20262.752.792.752.792.790.36%2,451
Feb 16, 20262.782.782.752.782.78-0.36%1,120
Feb 13, 20262.822.822.732.792.79-1.06%4,895
Feb 12, 20262.822.822.772.822.82-2,537
Feb 11, 20262.762.822.672.822.822.17%10,100
Feb 10, 20262.762.772.762.762.76-1,400
Feb 9, 20262.782.782.752.762.76-1.08%773
Feb 6, 20262.812.812.742.792.79-0.71%2,896
Feb 5, 20262.812.812.782.812.81-1,333
Feb 4, 20262.622.812.622.812.81-1.40%6,732
Feb 3, 20262.852.852.812.852.85-1,252
Feb 2, 20262.792.852.792.852.851.79%3,306
Jan 30, 20262.802.812.802.802.8011.11%16,812
Jan 29, 20262.792.792.522.522.52-9.68%3,151
Jan 28, 20262.802.802.792.792.79-8,095
Jan 27, 20262.822.822.752.792.79-1.41%19,245
Jan 26, 20262.832.832.792.832.83-1,885
Jan 23, 20262.782.832.782.832.830.35%5,096
Jan 22, 20262.822.832.822.822.82-1,056
Jan 21, 20262.822.832.822.822.82-0.35%426
Jan 20, 20262.832.832.792.832.83-1,638
Jan 19, 20262.832.832.822.832.83-676
Jan 16, 20262.802.832.792.832.831.07%1,518
Jan 15, 20262.852.852.782.802.80-1.75%13,713
Jan 14, 20262.862.862.832.852.85-0.35%1,010
Jan 13, 20262.842.872.842.862.860.35%332
Jan 12, 20262.842.852.822.852.850.35%2,232
Jan 9, 20262.842.852.812.842.84-1,013
Jan 8, 20262.852.852.822.842.84-0.35%529
Jan 7, 20262.802.852.792.852.851.79%6,243
Jan 6, 20262.842.852.802.802.80-1.41%3,550
Jan 5, 20262.852.852.822.842.84-0.70%462
Jan 2, 20262.862.862.822.862.860.35%924
Dec 31, 20252.852.852.852.852.850.35%1
Dec 30, 20252.852.892.842.842.84-1.73%1,952
Dec 29, 20252.852.892.852.892.891.40%4,114
Dec 24, 20252.852.852.852.852.85-0.35%2,712
Dec 23, 20252.852.862.852.862.860.35%6,989
Dec 22, 20252.842.852.842.852.85-1,167
Dec 19, 20252.852.852.852.852.85-610
Dec 18, 20252.842.852.842.852.850.35%2,064
Dec 17, 20252.852.862.842.842.84-0.35%3,678
Dec 16, 20252.852.862.842.852.85-740
Dec 15, 20252.892.892.822.852.85-1.38%8,344
Dec 12, 20252.892.892.882.892.89-363
Dec 11, 20252.892.892.892.892.89-0.34%1,244
Dec 10, 20252.902.902.902.902.90-339
Dec 9, 20252.902.902.892.902.90-2,045
Dec 8, 20252.912.912.842.902.900.35%6,889
Dec 5, 20252.892.892.852.892.890.35%3,272
Dec 4, 20252.942.942.882.882.88-2.04%1,798
Dec 3, 20252.962.972.862.942.94-0.68%16,734
Dec 2, 20252.952.972.922.962.960.34%534
Dec 1, 20252.952.972.952.952.95-0.34%598
Nov 28, 20252.952.982.862.962.96-20,123
Nov 27, 20252.922.972.882.962.961.72%112,395
Nov 26, 20252.882.922.882.912.911.04%14,030
Nov 25, 20252.882.902.862.882.88-5,308
Nov 24, 20252.872.882.872.882.88-1,927
Nov 21, 20252.852.882.852.882.881.05%10,583
Nov 20, 20252.862.862.802.852.85-0.35%4,683
Nov 19, 20252.852.872.842.862.860.35%3,940
Nov 18, 20252.842.852.842.852.85-2,729
Nov 17, 20252.882.882.822.852.85-1.38%2,663
Nov 14, 20252.872.932.862.892.890.70%7,816
Nov 13, 20252.862.882.832.872.87-4,447
Nov 12, 20252.872.872.862.872.87-613
Nov 11, 20252.872.872.842.872.87-1,158
Nov 10, 20252.872.872.842.872.87-2,911
Nov 7, 20252.872.892.842.872.87-1,415
Nov 6, 20252.922.922.832.872.87-1.71%8,363
Nov 5, 20252.922.922.892.922.92-1,371
Nov 4, 20252.942.942.902.922.92-0.34%851
Nov 3, 20252.912.962.912.932.930.69%12,966
Oct 31, 20252.892.912.862.912.910.69%4,670
Oct 30, 20252.922.932.892.892.89-1.03%3,101
Oct 29, 20252.922.932.922.922.92-709
Oct 28, 20252.922.952.892.922.92-2,451
Oct 27, 20252.952.962.912.922.92-1.02%7,619
Oct 24, 20252.932.982.912.952.951.03%12,054
Oct 23, 20252.962.982.922.922.92-1.35%6,382
Oct 22, 20252.962.982.952.962.96-5,247
Oct 21, 20252.932.972.922.962.96-1,169
Oct 20, 20252.922.972.922.962.961.37%4,909
Oct 17, 20252.922.972.922.922.92-1.02%1,433
Oct 16, 20252.962.972.952.952.95-0.34%1,949
Oct 15, 20252.912.972.912.962.961.72%7,317