Mr.Bricolage S.A. (FRA:4OL)
Germany
· Delayed Price · Currency is EUR 5.66
-0.06 (-1.05%)
Last updated: Dec 4, 2025, 2:17 PM CET
Mr.Bricolage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.48 | 5.66 | 5.48 | 5.66 | 5.66 | -1.05% | 400 |
| Dec 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Dec 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Dec 1, 2025 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | -0.68% | 341 |
| Nov 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.23% | - |
| Nov 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.38% | - |
| Nov 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | - |
| Nov 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Nov 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.15% | - |
| Nov 20, 2025 | 6.06 | 6.26 | 6.06 | 6.26 | 6.26 | 1.29% | 200 |
| Nov 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | - |
| Nov 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | - |
| Nov 17, 2025 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 3.85% | 179 |
| Nov 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | - |
| Nov 13, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.92% | - |
| Nov 12, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.84% | - |
| Nov 11, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -5.51% | - |
| Nov 10, 2025 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 3.29% | 187 |
| Nov 7, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.76% | - |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Nov 5, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.98% | - |
| Nov 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Nov 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.61% | - |
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.50% | - |
| Oct 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Oct 29, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.96% | - |
| Oct 28, 2025 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 1.88% | 11 |
| Oct 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.33% | - |
| Oct 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Oct 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Oct 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.94% | - |
| Oct 21, 2025 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | 3.31% | 22 |
| Oct 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Oct 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Oct 16, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | - |
| Oct 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.11% | - |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.45% | - |
| Oct 13, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.25% | - |
| Oct 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% | - |
| Oct 7, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | - |
| Oct 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Oct 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.66% | - |
| Oct 2, 2025 | 7.38 | 7.66 | 7.38 | 7.66 | 7.66 | 3.51% | 1 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Sep 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Sep 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Sep 26, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.54% | - |
| Sep 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Sep 24, 2025 | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | -0.53% | - |
| Sep 23, 2025 | 7.42 | 7.52 | 7.42 | 7.52 | 7.52 | 0.80% | - |
| Sep 22, 2025 | 7.66 | 7.66 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Sep 19, 2025 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | 0.27% | - |
| Sep 18, 2025 | 7.48 | 7.48 | 7.38 | 7.38 | 7.38 | - | - |
| Sep 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% | - |
| Sep 16, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -0.54% | - |
| Sep 15, 2025 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -1.60% | - |
| Sep 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Sep 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Sep 10, 2025 | 7.58 | 7.62 | 7.56 | 7.56 | 7.56 | -0.79% | - |
| Sep 9, 2025 | 7.68 | 7.90 | 7.62 | 7.62 | 7.62 | -1.55% | 3 |
| Sep 8, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 1.04% | - |
| Sep 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Sep 4, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.04% | - |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.99% | - |
| Sep 2, 2025 | 7.82 | 8.06 | 7.82 | 8.06 | 8.06 | 0.75% | 30 |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | - |
| Aug 29, 2025 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 0.51% | - |
| Aug 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.25% | - |
| Aug 27, 2025 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 0.25% | - |
| Aug 26, 2025 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Aug 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% | - |
| Aug 22, 2025 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Aug 21, 2025 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | - | - |
| Aug 20, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.25% | 177 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | - | - |
| Aug 18, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | - | - |
| Aug 15, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | -1.23% | - |
| Aug 14, 2025 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | - | - |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | - |
| Aug 12, 2025 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 0.49% | - |
| Aug 11, 2025 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.74% | - |
| Aug 8, 2025 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Aug 7, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% | - |
| Aug 6, 2025 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | 1.00% | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 4, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | - | - |
| Aug 1, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | - | - |
| Jul 31, 2025 | 8.04 | 8.04 | 7.96 | 8.00 | 8.00 | -1.72% | - |
| Jul 30, 2025 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | -3.10% | - |
| Jul 29, 2025 | 8.14 | 8.40 | 8.14 | 8.40 | 8.40 | 3.70% | 544 |
| Jul 28, 2025 | 8.42 | 8.42 | 8.10 | 8.10 | 8.10 | -1.94% | - |
| Jul 25, 2025 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -3.05% | - |
| Jul 24, 2025 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 0.24% | - |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | - |
| Jul 22, 2025 | 8.42 | 8.48 | 8.42 | 8.48 | 8.48 | -0.70% | - |
| Jul 21, 2025 | 8.52 | 8.76 | 8.52 | 8.54 | 8.54 | -1.16% | 68 |
| Jul 18, 2025 | 8.62 | 8.74 | 8.62 | 8.64 | 8.64 | -0.69% | - |