MR Bricolage SA (ALMRB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.961538461538 | 8.32 | 8.38 | 8.08 | 951 | 8.16857804 | DE |
| 4 | 0.06 | 0.733496332518 | 8.18 | 8.38 | 8.06 | 832 | 8.19469871 | DE |
| 12 | -0.62 | -6.99774266366 | 8.86 | 9.06 | 7.98 | 1879 | 8.63319442 | DE |
| 26 | 0.06 | 0.733496332518 | 8.18 | 9.14 | 7.62 | 2649 | 8.29297452 | DE |
| 52 | -0.42 | -4.84988452656 | 8.66 | 10.15 | 7.62 | 2535 | 8.5141308 | DE |
| 156 | -0.06 | -0.722891566265 | 8.3 | 12.6 | 7.62 | 2868 | 9.70106231 | DE |
| 260 | 5.79 | 236.326530612 | 2.45 | 12.6 | 2.17 | 3589 | 8.8690425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 8.24 | -0.04 | -0.48 | 8.32 | 8.32 | 8.16 | 835 |
| 1721838600 | 8.28 | 0.14 | 1.72 | 8.16 | 8.28 | 8.14 | 1135 |
| 1721752200 | 8.14 | 0.04 | 0.49 | 8.14 | 8.14 | 8.14 | 1 |
| 1721665800 | 8.1 | -0.18 | -2.17 | 8.16 | 8.2 | 8.1 | 1321 |
| 1721406600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1721320200 | 8.28 | -0.04 | -0.48 | 8.32 | 8.32 | 8.28 | 676 |
| 1721233800 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 386 |
| 1721147400 | 8.32 | 0.02 | 0.24 | 8.3 | 8.38 | 8.3 | 2194 |
| 1721061000 | 8.3 | 0.14 | 1.72 | 8.28 | 8.3 | 8.28 | 593 |
| 1720801800 | 8.16 | 0 | 0.00 | 8.16 | 8.26 | 8.1199999 | 1421 |
| 1720715400 | 8.16 | 0 | 0.00 | 8.06 | 8.16 | 8.06 | 2518 |
| 1720629000 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1 |
| 1720542600 | 8.16 | -0.04 | -0.49 | 8.2 | 8.2 | 8.16 | 254 |
| 1720456200 | 8.2 | 0 | 0.00 | 8.16 | 8.2 | 8.16 | 919 |
| 1720197000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 51 |
| 1720110600 | 8.2 | -0.08 | -0.97 | 8.28 | 8.3 | 8.2 | 270 |
| 1720024200 | 8.28 | 0.02 | 0.24 | 8.22 | 8.28 | 8.16 | 315 |
| 1719937800 | 8.26 | 0.1 | 1.23 | 8.18 | 8.28 | 8.16 | 410 |
| 1719851400 | 8.16 | 0.06 | 0.74 | 8.14 | 8.2 | 8.14 | 753 |
| 1719592200 | 8.1 | -0.04 | -0.49 | 8.14 | 8.14 | 8.1 | 1283 |
| 1719505800 | 8.14 | -0.04 | -0.49 | 8.18 | 8.18 | 8.1199999 | 523 |
| 1719419400 | 8.18 | -0.02 | -0.24 | 8.22 | 8.28 | 8.16 | 2036 |
| 1719333000 | 8.2 | -0.06 | -0.73 | 8.24 | 8.26 | 8.14 | 1720 |
| 1719246600 | 8.26 | 0.08 | 0.98 | 8.18 | 8.26 | 8.1199999 | 841 |
| 1718987400 | 8.18 | -0.06 | -0.73 | 8.22 | 8.22 | 8.18 | 26 |
| 1718901000 | 8.24 | -0.08 | -0.96 | 8.3 | 8.3 | 8.16 | 489 |
| 1718814600 | 8.32 | -0.06 | -0.72 | 8.22 | 8.36 | 8.2 | 1465 |
| 1718728200 | 8.38 | 0 | 0.00 | 8.3 | 8.48 | 8.1199999 | 6979 |
| 1718641800 | 8.38 | 0.2 | 2.44 | 8.18 | 8.38 | 7.98 | 6005 |
| 1718382600 | 8.18 | -0.48 | -5.54 | 8.48 | 8.6199999 | 8.14 | 3630 |
| 1718296200 | 8.66 | -0.06 | -0.69 | 8.72 | 8.78 | 8.44 | 2656 |
| 1718209800 | 8.72 | -0.22 | -2.46 | 8.86 | 8.92 | 8.72 | 1991 |
| 1718123400 | 8.94 | -0.06 | -0.67 | 8.94 | 8.94 | 8.74 | 1780 |
| 1718037000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1717777800 | 9 | 0.08 | 0.90 | 8.98 | 9.0399999 | 8.88 | 2697 |
| 1717691400 | 8.92 | 0.1 | 1.13 | 8.84 | 9 | 8.84 | 1601 |
| 1717605000 | 8.82 | 0.18 | 2.08 | 8.66 | 9 | 8.66 | 9495 |
| 1717518600 | 8.64 | -0.04 | -0.46 | 8.7 | 8.78 | 8.64 | 3154 |
| 1717432200 | 8.68 | -0.02 | -0.23 | 8.82 | 8.82 | 8.66 | 1034 |
| 1717173000 | 8.7 | 0 | 0.00 | 8.6 | 8.72 | 8.58 | 1187 |
| 1717086600 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 58 |
| 1717000200 | 8.7 | -0.2 | -2.25 | 8.78 | 8.84 | 8.7 | 3736 |
| 1716913800 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.82 | 1136 |
| 1716827400 | 8.9 | -0.02 | -0.22 | 8.9 | 9 | 8.84 | 1673 |
| 1716568200 | 8.92 | 0 | 0.00 | 8.92 | 8.98 | 8.9 | 94 |
| 1716481800 | 8.92 | 0 | 0.00 | 8.9 | 9.02 | 8.9 | 625 |
| 1716395400 | 8.92 | 0.04 | 0.45 | 8.88 | 8.92 | 8.82 | 871 |
| 1716309000 | 8.88 | 0.04 | 0.45 | 8.86 | 8.96 | 8.84 | 798 |
| 1716222600 | 8.84 | 0.08 | 0.91 | 8.82 | 8.94 | 8.82 | 1223 |
| 1715963400 | 8.76 | -0.08 | -0.90 | 8.82 | 9.02 | 8.74 | 4696 |
| 1715877000 | 8.84 | -0.06 | -0.67 | 8.9 | 8.96 | 8.8 | 3924 |
| 1715790600 | 8.9 | 0 | 0.00 | 8.9 | 8.96 | 8.86 | 1313 |
| 1715704200 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1715617800 | 8.9 | 0.02 | 0.23 | 8.88 | 9.06 | 8.86 | 2964 |
| 1715358600 | 8.88 | -0.02 | -0.22 | 8.86 | 9.0399999 | 8.86 | 842 |
| 1715272200 | 8.9 | -0.08 | -0.89 | 8.82 | 9 | 8.82 | 1282 |
| 1715185800 | 8.98 | 0.04 | 0.45 | 8.92 | 8.98 | 8.82 | 526 |
| 1715099400 | 8.94 | 0.02 | 0.22 | 9 | 9 | 8.82 | 736 |
| 1715013000 | 8.92 | 0.26 | 3.00 | 8.68 | 8.92 | 8.68 | 2463 |
| 1714753800 | 8.66 | -0.06 | -0.69 | 8.72 | 8.86 | 8.66 | 3335 |
| 1714667400 | 8.72 | -0.04 | -0.46 | 8.86 | 8.86 | 8.66 | 1516 |
| 1714494600 | 8.76 | -0.04 | -0.45 | 8.96 | 8.96 | 8.76 | 1217 |
| 1714408200 | 8.8 | -0.06 | -0.68 | 8.98 | 9.0399999 | 8.8 | 3178 |
| 1714149000 | 8.86 | -0.12 | -1.34 | 8.96 | 9 | 8.84 | 1126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
