Mr Bricolage SA ALMRB
EURONEXT · France · Retail Trade
€2.97-0.05 (-1.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |