Mr Bricolage SA ALMRB
EURONEXT · Frankreich · Einzelhandel
€2,97-0,05 (-1,66 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,97 | -1,66 % | €3,00 | €3,05 | €2,98 | 2,95K |
| 2026-09-30 | €3,02 | -3,21 % | €3,10 | €3,10 | €3,02 | 2,33K |
| 2026-09-29 | €3,12 | -5,17 % | €3,20 | €3,28 | €3,12 | 5,77K |
| 2026-09-28 | €3,29 | -2,66 % | €3,20 | €3,33 | €3,20 | 3,63K |
| 2026-09-25 | €3,38 | +5,63 % | €3,23 | €3,38 | €3,18 | 6,57K |
| 2026-09-24 | €3,20 | -1,54 % | €3,23 | €3,26 | €3,20 | 900 |
| 2026-09-23 | €3,25 | -1,22 % | €3,29 | €3,29 | €3,24 | 1,82K |
| 2026-09-22 | €3,29 | +0,30 % | €3,30 | €3,30 | €3,26 | 1,16K |
| 2026-09-21 | €3,28 | -2,38 % | €3,36 | €3,36 | €3,23 | 3,93K |
| 2026-09-18 | €3,36 | -1,18 % | €3,40 | €3,40 | €3,34 | 2,73K |
| 2026-09-17 | €3,40 | +1,19 % | €3,40 | €3,40 | €3,36 | 147 |
| 2026-09-16 | €3,36 | -5,08 % | €3,50 | €3,54 | €3,36 | 4,65K |
| 2026-09-15 | €3,54 | -3,28 % | €3,66 | €3,66 | €3,54 | 4,64K |
| 2026-09-14 | €3,66 | -3,17 % | €3,76 | €3,76 | €3,66 | 1,03K |
| 2026-09-11 | €3,78 | +2,72 % | €3,78 | €3,78 | €3,66 | 3,40K |
| 2026-09-10 | €3,68 | -2,65 % | €3,78 | €3,78 | €3,68 | 3,11K |
| 2026-09-09 | €3,78 | +0,80 % | €3,70 | €3,78 | €3,65 | 3,07K |
| 2026-09-08 | €3,75 | -1,32 % | €3,74 | €3,80 | €3,72 | 1,29K |
| 2026-09-07 | €3,80 | +0,53 % | €3,78 | €3,80 | €3,75 | 2,82K |
| 2026-09-04 | €3,78 | +0,80 % | €3,75 | €3,80 | €3,70 | 4,55K |
| 2026-09-03 | €3,75 | +0,81 % | €3,72 | €3,78 | €3,72 | 1,97K |
| 2026-09-02 | €3,72 | -2,62 % | €3,80 | €3,80 | €3,72 | 3,08K |
| 2026-09-01 | €3,82 | +0,53 % | €3,80 | €3,82 | €3,74 | 1,42K |
| 2026-08-31 | €3,80 | -0,26 % | €3,83 | €3,83 | €3,76 | 863 |
| 2026-08-28 | €3,81 | -0,78 % | €3,84 | €3,85 | €3,81 | 2,31K |
| 2026-08-27 | €3,84 | -4,00 % | €3,99 | €3,99 | €3,84 | 5,97K |
| 2026-08-26 | €4,00 | -0,25 % | €4,01 | €4,02 | €4,00 | 1,07K |
| 2026-08-25 | €4,01 | +0,50 % | €4,04 | €4,04 | €4,01 | 2,12K |
| 2026-08-24 | €3,99 | -0,50 % | €4,02 | €4,02 | €3,99 | 1,14K |
| 2026-08-21 | €4,01 | +1,52 % | €4,00 | €4,02 | €4,00 | 5,88K |
| 2026-08-20 | €3,95 | 0,00 % | €3,92 | €3,99 | €3,90 | 3,84K |
| 2026-08-19 | €3,95 | -0,25 % | €3,97 | €3,97 | €3,95 | 600 |
| 2026-08-18 | €3,96 | -3,41 % | €4,09 | €4,09 | €3,96 | 4,25K |
| 2026-08-17 | €4,10 | 0,00 % | €4,11 | €4,17 | €4,10 | 634 |
| 2026-08-14 | €4,10 | -1,68 % | €4,10 | €4,15 | €4,10 | 1,88K |
| 2026-08-13 | €4,17 | -0,48 % | €4,12 | €4,17 | €4,12 | 218 |
| 2026-08-12 | €4,19 | 0,00 % | €4,19 | €4,20 | €4,19 | 2,26K |
| 2026-08-11 | €4,19 | +2,20 % | €4,10 | €4,24 | €4,08 | 4,34K |
| 2026-08-10 | €4,10 | -1,68 % | €4,17 | €4,17 | €4,10 | 961 |
| 2026-08-07 | €4,17 | +1,21 % | €4,12 | €4,18 | €4,00 | 7,85K |
| 2026-08-06 | €4,12 | -1,20 % | €4,17 | €4,17 | €4,12 | 783 |
| 2026-08-05 | €4,17 | +1,71 % | €4,10 | €4,20 | €4,02 | 3,03K |
| 2026-08-04 | €4,10 | +1,23 % | €4,03 | €4,10 | €4,03 | 603 |
| 2026-08-03 | €4,05 | -1,70 % | €4,02 | €4,13 | €4,00 | 6,00K |
| 2026-07-31 | €4,12 | -1,20 % | €4,10 | €4,16 | €3,98 | 15,98K |
| 2026-07-30 | €4,17 | -3,70 % | €4,30 | €4,31 | €4,10 | 6,48K |
| 2026-07-29 | €4,33 | -2,04 % | €4,41 | €4,47 | €4,32 | 9,74K |
| 2026-07-28 | €4,42 | +4,00 % | €4,42 | €4,42 | €4,28 | 2,65K |
| 2026-07-27 | €4,25 | -1,62 % | €4,38 | €4,38 | €4,25 | 2,28K |
| 2026-07-24 | €4,32 | -4,00 % | €4,47 | €4,48 | €4,32 | 6,53K |
| 2026-07-23 | €4,50 | +0,45 % | €4,46 | €4,83 | €4,30 | 32,24K |
| 2026-07-22 | €4,48 | +8,47 % | €4,14 | €4,48 | €4,13 | 11,03K |
| 2026-07-21 | €4,13 | +2,48 % | €4,12 | €4,18 | €4,01 | 15,13K |
| 2026-07-20 | €4,03 | -4,28 % | €4,20 | €4,20 | €4,02 | 13,59K |
| 2026-07-17 | €4,21 | +2,18 % | €4,16 | €4,21 | €4,05 | 12,69K |
| 2026-07-16 | €4,12 | +3,00 % | €4,01 | €4,20 | €4,01 | 6,10K |
| 2026-07-15 | €4,00 | +5,26 % | €3,80 | €4,07 | €3,80 | 3,93K |
| 2026-07-14 | €3,80 | +2,15 % | €3,78 | €3,84 | €3,78 | 2,22K |
| 2026-07-13 | €3,72 | +0,54 % | €3,71 | €3,78 | €3,71 | 181 |
| 2026-07-10 | €3,70 | +0,54 % | €3,71 | €3,71 | €3,70 | 99 |
| 2026-07-09 | €3,68 | 0,00 % | €3,70 | €3,78 | €3,68 | 4,20K |
| 2026-07-08 | €3,68 | -0,27 % | €3,69 | €3,71 | €3,64 | 590 |
| 2026-07-07 | €3,69 | +1,37 % | €3,70 | €3,70 | €3,69 | 3,20K |
| 2026-07-06 | €3,64 | -0,55 % | €3,74 | €3,74 | €3,64 | 1,17K |
| 2026-07-03 | €3,66 | -1,61 % | €3,72 | €3,74 | €3,66 | 1,46K |
| 2026-07-02 | €3,72 | +0,81 % | €3,69 | €3,72 | €3,66 | 778 |
| 2026-07-01 | €3,69 | +0,54 % | €3,67 | €3,70 | €3,66 | 493 |
| 2026-06-30 | €3,67 | -0,81 % | €3,70 | €3,70 | €3,66 | 2,57K |
| 2026-06-29 | €3,70 | +1,09 % | €3,70 | €3,70 | €3,66 | 229 |
| 2026-06-26 | €3,66 | -3,94 % | €3,81 | €3,83 | €3,66 | 6,89K |
| 2026-06-25 | €3,81 | -1,04 % | €3,85 | €3,85 | €3,81 | 511 |
| 2026-06-24 | €3,85 | +1,05 % | €3,85 | €3,90 | €3,85 | 2,34K |
| 2026-06-23 | €3,81 | +0,26 % | €3,78 | €3,86 | €3,78 | 2,85K |
| 2026-06-22 | €3,80 | +1,06 % | €3,80 | €3,84 | €3,80 | 6,05K |
| 2026-06-19 | €3,76 | +0,27 % | €3,75 | €3,79 | €3,75 | 789 |
| 2026-06-18 | €3,75 | -1,32 % | €3,79 | €3,80 | €3,75 | 1,88K |
| 2026-06-17 | €3,80 | 0,00 % | €3,79 | €3,80 | €3,79 | 309 |
| 2026-06-16 | €3,80 | 0,00 % | €3,80 | €3,84 | €3,76 | 1,91K |
| 2026-06-15 | €3,80 | -2,56 % | €3,90 | €3,90 | €3,80 | 8,73K |
| 2026-06-12 | €3,90 | -2,50 % | €4,00 | €4,01 | €3,90 | 4,10K |
| 2026-06-11 | €4,00 | +1,27 % | €3,95 | €4,00 | €3,92 | 769 |
| 2026-06-10 | €3,95 | -0,50 % | €3,98 | €3,98 | €3,95 | 5,17K |
| 2026-06-09 | €3,97 | -0,75 % | €4,02 | €4,02 | €3,97 | 4,09K |
| 2026-06-08 | €4,00 | 0,00 % | €4,00 | €4,00 | €3,94 | 5,28K |
| 2026-06-05 | €4,00 | +2,04 % | €3,93 | €4,00 | €3,92 | 2,76K |
| 2026-06-04 | €3,92 | -1,75 % | €3,98 | €4,05 | €3,92 | 7,44K |
| 2026-06-03 | €3,99 | +0,25 % | €3,97 | €3,99 | €3,95 | 478 |
| 2026-06-02 | €3,98 | +1,53 % | €3,93 | €3,99 | €3,92 | 121 |
| 2026-06-01 | €3,92 | +4,53 % | €3,83 | €3,98 | €3,83 | 4,14K |
| 2026-05-29 | €3,75 | -6,25 % | €4,00 | €4,08 | €3,75 | 11,52K |