Skip to main content
Marie Brizard Wine & Spirits SA (EPA:MBWS)
France flag France · Delayed Price · Currency is EUR
2.780
+0.020 (0.72%)
Apr 28, 2026, 5:35 PM CET

EPA:MBWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.792.802.782.782.780.72%1,400
Apr 27, 20262.842.842.742.762.76-2.82%3,837
Apr 24, 20262.812.842.792.842.841.07%4,227
Apr 23, 20262.782.842.772.812.810.36%3,662
Apr 22, 20262.802.802.762.802.80-4,389
Apr 21, 20262.732.802.732.802.802.56%4,437
Apr 20, 20262.742.742.712.732.73-0.36%2,415
Apr 17, 20262.742.752.712.742.74-2,733
Apr 16, 20262.742.752.742.742.74-0.72%186
Apr 15, 20262.712.762.702.762.761.47%4,100
Apr 14, 20262.732.742.712.722.72-0.37%1,536
Apr 13, 20262.752.752.712.732.73-0.36%1,053
Apr 10, 20262.752.762.732.742.74-0.36%2,492
Apr 9, 20262.762.762.752.752.75-1,006
Apr 8, 20262.802.802.752.752.75-1.43%686
Apr 7, 20262.782.802.782.792.790.36%608
Apr 2, 20262.792.802.782.782.78-0.36%1,031
Apr 1, 20262.772.802.762.792.791.09%7,083
Mar 31, 20262.752.772.722.762.760.36%1,216
Mar 30, 20262.742.762.742.752.75-7,446
Mar 27, 20262.742.752.712.752.750.36%1,319
Mar 26, 20262.752.752.702.742.74-0.36%795
Mar 25, 20262.702.752.662.752.751.48%7,281
Mar 24, 20262.672.712.622.712.711.50%3,390
Mar 23, 20262.602.672.562.672.672.69%9,057
Mar 20, 20262.622.622.562.602.60-1.14%6,457
Mar 19, 20262.612.652.612.632.630.77%12,571
Mar 18, 20262.552.612.552.612.612.35%5,632
Mar 17, 20262.592.592.542.552.55-1.54%3,817
Mar 16, 20262.632.632.592.592.59-1.52%1,534
Mar 13, 20262.642.642.602.632.63-0.38%3,482
Mar 12, 20262.732.732.582.642.64-3.30%7,603
Mar 11, 20262.642.732.642.732.733.41%6,066
Mar 10, 20262.652.652.642.642.64-0.38%418
Mar 9, 20262.592.652.592.652.65-2,120
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