Marie Brizard Wine & Spirits SA MBWS
EURONEXT · France · Consumer Non-Durables
€2.65+0.01 (+0.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.64 | -0.38% | €2.62 | €2.65 | €2.54 | 11.74K |
| 2026-09-29 | €2.65 | 0.00% | €2.64 | €2.65 | €2.62 | 3.79K |
| 2026-09-28 | €2.65 | 0.00% | €2.65 | €2.65 | €2.55 | 8.52K |
| 2026-09-25 | €2.65 | 0.00% | €2.65 | €2.65 | €2.61 | 1.59K |
| 2026-09-24 | €2.65 | 0.00% | €2.64 | €2.65 | €2.60 | 1.91K |
| 2026-09-23 | €2.65 | +0.38% | €2.64 | €2.65 | €2.58 | 7.91K |
| 2026-09-22 | €2.64 | -1.86% | €2.68 | €2.68 | €2.62 | 2.12K |
| 2026-09-21 | €2.69 | -0.37% | €2.69 | €2.69 | €2.68 | 2.32K |
| 2026-09-18 | €2.70 | +0.37% | €2.70 | €2.73 | €2.51 | 111.46K |
| 2026-09-17 | €2.69 | -7.88% | €2.91 | €2.91 | €2.64 | 73.86K |
| 2026-09-16 | €2.92 | 0.00% | €2.92 | €2.92 | €2.91 | 3.17K |
| 2026-09-15 | €2.92 | +0.34% | €2.91 | €2.92 | €2.91 | 129 |
| 2026-09-14 | €2.91 | +0.34% | €2.90 | €2.91 | €2.89 | 1.78K |
| 2026-09-11 | €2.90 | 0.00% | €2.91 | €2.91 | €2.83 | 7.22K |
| 2026-09-10 | €2.90 | +1.05% | €2.88 | €2.92 | €2.87 | 4.36K |
| 2026-09-09 | €2.87 | -4.33% | €2.99 | €2.99 | €2.87 | 3.63K |
| 2026-09-08 | €3.00 | +0.67% | €2.97 | €3.00 | €2.92 | 5.57K |
| 2026-09-07 | €2.98 | -0.33% | €2.99 | €2.99 | €2.98 | 1.14K |
| 2026-09-04 | €2.99 | +0.34% | €2.99 | €2.99 | €2.95 | 1.33K |
| 2026-09-03 | €2.98 | 0.00% | €2.98 | €2.98 | €2.97 | 1.36K |
| 2026-09-02 | €2.98 | +0.34% | €2.97 | €2.98 | €2.96 | 1.11K |
| 2026-09-01 | €2.97 | -0.67% | €2.99 | €2.99 | €2.96 | 1.56K |
| 2026-08-31 | €2.99 | 0.00% | €2.99 | €2.99 | €2.96 | 2.48K |
| 2026-08-28 | €2.99 | +0.34% | €2.98 | €2.99 | €2.98 | 252 |
| 2026-08-27 | €2.98 | +0.34% | €2.97 | €2.98 | €2.97 | 37 |
| 2026-08-26 | €2.97 | -1.00% | €3.00 | €3.00 | €2.97 | 3.68K |
| 2026-08-25 | €3.00 | 0.00% | €2.99 | €3.00 | €2.99 | 819 |
| 2026-08-24 | €3.00 | 0.00% | €3.00 | €3.00 | €2.99 | 501 |
| 2026-08-21 | €3.00 | +0.33% | €2.99 | €3.00 | €2.99 | 379 |
| 2026-08-20 | €2.99 | -0.99% | €3.04 | €3.04 | €2.97 | 2.98K |
| 2026-08-19 | €3.02 | -0.33% | €3.03 | €3.03 | €2.98 | 4.64K |
| 2026-08-18 | €3.03 | -0.66% | €3.03 | €3.03 | €2.99 | 3.65K |
| 2026-08-17 | €3.05 | +0.66% | €3.03 | €3.05 | €3.03 | 168 |
| 2026-08-14 | €3.03 | -1.62% | €3.03 | €3.03 | €3.00 | 792 |
| 2026-08-13 | €3.08 | -0.65% | €3.10 | €3.11 | €3.06 | 10.50K |
| 2026-08-12 | €3.10 | +2.65% | €3.02 | €3.10 | €3.01 | 8.25K |
| 2026-08-11 | €3.02 | +2.03% | €2.96 | €3.02 | €2.96 | 2.88K |
| 2026-08-10 | €2.96 | -1.00% | €3.00 | €3.02 | €2.73 | 14.95K |
| 2026-08-07 | €2.99 | -1.64% | €3.04 | €3.04 | €2.97 | 3.41K |
| 2026-08-06 | €3.04 | -0.33% | €3.05 | €3.06 | €3.01 | 4.85K |
| 2026-08-05 | €3.05 | +3.04% | €2.96 | €3.05 | €2.96 | 7.38K |
| 2026-08-04 | €2.96 | 0.00% | €2.95 | €3.01 | €2.95 | 16.59K |
| 2026-08-03 | €2.96 | 0.00% | €2.96 | €2.97 | €2.95 | 882 |
| 2026-07-31 | €2.96 | 0.00% | €2.95 | €2.96 | €2.95 | 1.91K |
| 2026-07-30 | €2.96 | -0.34% | €2.96 | €2.96 | €2.95 | 715 |
| 2026-07-29 | €2.97 | 0.00% | €2.97 | €2.97 | €2.95 | 2.27K |
| 2026-07-28 | €2.97 | +0.34% | €2.96 | €2.97 | €2.96 | 226 |
| 2026-07-27 | €2.96 | +0.34% | €2.96 | €2.96 | €2.91 | 1.35K |
| 2026-07-24 | €2.95 | 0.00% | €2.95 | €2.96 | €2.94 | 4.27K |
| 2026-07-23 | €2.95 | 0.00% | €2.95 | €2.95 | €2.91 | 1.51K |
| 2026-07-22 | €2.95 | -0.67% | €2.98 | €2.98 | €2.88 | 10.33K |
| 2026-07-21 | €2.97 | +0.68% | €2.95 | €2.97 | €2.95 | 1.44K |
| 2026-07-20 | €2.95 | +0.68% | €2.93 | €2.98 | €2.93 | 8.83K |
| 2026-07-17 | €2.93 | -0.34% | €2.94 | €2.94 | €2.91 | 627 |
| 2026-07-16 | €2.94 | -0.34% | €2.95 | €2.95 | €2.91 | 1.41K |
| 2026-07-15 | €2.95 | 0.00% | €2.94 | €2.95 | €2.94 | 552 |
| 2026-07-14 | €2.95 | 0.00% | €2.95 | €2.95 | €2.94 | 175 |
| 2026-07-13 | €2.95 | -0.34% | €2.96 | €2.96 | €2.95 | 425 |
| 2026-07-10 | €2.96 | +1.37% | €2.92 | €2.97 | €2.92 | 4.65K |
| 2026-07-09 | €2.92 | -0.68% | €2.93 | €2.94 | €2.86 | 11.20K |
| 2026-07-08 | €2.94 | 0.00% | €2.93 | €2.94 | €2.87 | 4.85K |
| 2026-07-07 | €2.94 | 0.00% | €2.93 | €2.94 | €2.93 | 171 |
| 2026-07-06 | €2.94 | +0.34% | €2.93 | €2.94 | €2.93 | 772 |
| 2026-07-03 | €2.93 | 0.00% | €2.92 | €2.93 | €2.92 | 650 |
| 2026-07-02 | €2.93 | -0.34% | €2.94 | €2.94 | €2.91 | 2.43K |
| 2026-07-01 | €2.94 | +0.34% | €2.93 | €2.96 | €2.93 | 3.71K |
| 2026-06-30 | €2.93 | -0.68% | €2.95 | €2.95 | €2.92 | 6.38K |
| 2026-06-29 | €2.95 | +1.37% | €2.91 | €2.95 | €2.91 | 6.62K |
| 2026-06-26 | €2.91 | +2.46% | €2.85 | €2.91 | €2.82 | 4.21K |
| 2026-06-25 | €2.84 | -2.07% | €2.91 | €2.91 | €2.84 | 2.38K |
| 2026-06-24 | €2.90 | +1.05% | €2.88 | €2.92 | €2.88 | 10.27K |
| 2026-06-23 | €2.87 | -0.69% | €2.88 | €2.89 | €2.87 | 184 |
| 2026-06-22 | €2.89 | +0.70% | €2.86 | €2.89 | €2.86 | 12.62K |
| 2026-06-19 | €2.87 | +0.35% | €2.87 | €2.88 | €2.86 | 12.13K |
| 2026-06-18 | €2.86 | +2.14% | €2.80 | €2.87 | €2.80 | 16.67K |
| 2026-06-17 | €2.80 | +2.56% | €2.74 | €2.81 | €2.73 | 11.43K |
| 2026-06-16 | €2.73 | -0.36% | €2.73 | €2.74 | €2.73 | 394 |
| 2026-06-15 | €2.74 | 0.00% | €2.74 | €2.75 | €2.73 | 5.66K |
| 2026-06-12 | €2.74 | +1.86% | €2.68 | €2.74 | €2.66 | 8.86K |
| 2026-06-11 | €2.69 | -0.37% | €2.70 | €2.70 | €2.65 | 3.02K |
| 2026-06-10 | €2.70 | 0.00% | €2.69 | €2.70 | €2.66 | 4.50K |
| 2026-06-09 | €2.70 | 0.00% | €2.75 | €2.75 | €2.66 | 4.63K |
| 2026-06-08 | €2.70 | -1.82% | €2.75 | €2.77 | €2.65 | 3.96K |
| 2026-06-05 | €2.75 | +0.36% | €2.74 | €2.75 | €2.68 | 3.81K |
| 2026-06-04 | €2.74 | +1.11% | €2.72 | €2.77 | €2.71 | 4.90K |
| 2026-06-03 | €2.71 | -2.52% | €2.75 | €2.77 | €2.71 | 2.74K |
| 2026-06-02 | €2.78 | 0.00% | €2.78 | €2.78 | €2.77 | 865 |
| 2026-06-01 | €2.78 | -0.36% | €2.79 | €2.79 | €2.78 | 444 |
| 2026-05-29 | €2.79 | 0.00% | €2.79 | €2.80 | €2.79 | 858 |
| 2026-05-28 | €2.79 | 0.00% | €2.79 | €2.80 | €2.79 | 378 |