MR Bricolage SA (ALMRB)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.272479564033 | 7.34 | 7.46 | 7.32 | 1064 | 7.35999624 | DE |
| 4 | -0.12 | -1.61290322581 | 7.44 | 7.48 | 7.3 | 1204 | 7.38801396 | DE |
| 12 | -0.04 | -0.54347826087 | 7.36 | 7.52 | 7.14 | 1093 | 7.3628321 | DE |
| 26 | -0.46 | -5.91259640103 | 7.78 | 8 | 7.14 | 1033 | 7.55129189 | DE |
| 52 | -0.7 | -8.72817955112 | 8.02 | 9.14 | 7.14 | 1547 | 8.104949 | DE |
| 156 | -3.38 | -31.5887850467 | 10.7 | 12.4 | 7.14 | 2051 | 8.81810538 | DE |
| 260 | 4.87 | 198.775510204 | 2.45 | 12.6 | 2.17 | 3178 | 8.82760061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 7.44 | 0.12 | 1.64 | 7.34 | 7.44 | 7.32 | 1329 |
| 1741800600 | 7.32 | 0 | 0.00 | 7.46 | 7.46 | 7.32 | 348 |
| 1741714200 | 7.32 | -0.02 | -0.27 | 7.36 | 7.36 | 7.32 | 976 |
| 1741627800 | 7.34 | 0 | 0.00 | 7.32 | 7.44 | 7.32 | 1094 |
| 1741368600 | 7.34 | -0.12 | -1.61 | 7.34 | 7.4 | 7.34 | 1575 |
| 1741282200 | 7.46 | 0.12 | 1.63 | 7.36 | 7.46 | 7.3 | 2919 |
| 1741195800 | 7.34 | 0.02 | 0.27 | 7.34 | 7.46 | 7.34 | 1045 |
| 1741109400 | 7.32 | -0.02 | -0.27 | 7.34 | 7.34 | 7.32 | 273 |
| 1741023000 | 7.34 | 0.02 | 0.27 | 7.44 | 7.44 | 7.32 | 552 |
| 1740763800 | 7.32 | -0.14 | -1.88 | 7.42 | 7.46 | 7.32 | 2112 |
| 1740677400 | 7.46 | 0.1 | 1.36 | 7.46 | 7.46 | 7.46 | 82 |
| 1740591000 | 7.36 | 0 | 0.00 | 7.38 | 7.46 | 7.34 | 1430 |
| 1740504600 | 7.36 | -0.08 | -1.08 | 7.42 | 7.46 | 7.34 | 1970 |
| 1740418200 | 7.44 | 0.06 | 0.81 | 7.32 | 7.46 | 7.32 | 1944 |
| 1740159000 | 7.38 | -0.04 | -0.54 | 7.44 | 7.48 | 7.38 | 2840 |
| 1740072600 | 7.42 | 0 | 0.00 | 7.42 | 7.46 | 7.42 | 130 |
| 1739986200 | 7.42 | 0 | 0.00 | 7.44 | 7.44 | 7.42 | 21 |
| 1739899800 | 7.42 | -0.06 | -0.80 | 7.44 | 7.48 | 7.42 | 1901 |
| 1739813400 | 7.48 | 0.02 | 0.27 | 7.46 | 7.48 | 7.38 | 650 |
| 1739554200 | 7.46 | 0 | 0.00 | 7.44 | 7.46 | 7.4 | 882 |
| 1739467800 | 7.46 | 0.06 | 0.81 | 7.46 | 7.48 | 7.38 | 796 |
| 1739381400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739295000 | 7.4 | -0.06 | -0.80 | 7.46 | 7.48 | 7.4 | 893 |
| 1739208600 | 7.46 | -0.06 | -0.80 | 7.5 | 7.52 | 7.44 | 1734 |
| 1738949400 | 7.52 | 0.02 | 0.27 | 7.48 | 7.52 | 7.44 | 1176 |
| 1738863000 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.4 | 322 |
| 1738776600 | 7.5 | 0.08 | 1.08 | 7.42 | 7.5 | 7.32 | 3704 |
| 1738690200 | 7.42 | 0.04 | 0.54 | 7.36 | 7.42 | 7.3 | 281 |
| 1738603800 | 7.38 | -0.04 | -0.54 | 7.38 | 7.38 | 7.38 | 196 |
| 1738344600 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.32 | 693 |
| 1738258200 | 7.42 | 0.04 | 0.54 | 7.38 | 7.42 | 7.32 | 135 |
| 1738171800 | 7.38 | 0 | 0.00 | 7.36 | 7.38 | 7.36 | 16 |
| 1738085400 | 7.38 | 0.12 | 1.65 | 7.28 | 7.38 | 7.28 | 37 |
| 1737999000 | 7.26 | 0 | 0.00 | 7.38 | 7.38 | 7.26 | 466 |
| 1737739800 | 7.26 | -0.06 | -0.82 | 7.32 | 7.38 | 7.24 | 960 |
| 1737653400 | 7.32 | -0.04 | -0.54 | 7.34 | 7.36 | 7.24 | 1147 |
| 1737567000 | 7.36 | 0.12 | 1.66 | 7.34 | 7.36 | 7.34 | 62 |
| 1737480600 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1737394200 | 7.24 | -0.04 | -0.55 | 7.28 | 7.34 | 7.22 | 822 |
| 1737135000 | 7.28 | 0.02 | 0.28 | 7.26 | 7.28 | 7.18 | 1629 |
| 1737048600 | 7.26 | -0.06 | -0.82 | 7.32 | 7.34 | 7.16 | 1115 |
| 1736962200 | 7.32 | 0.08 | 1.10 | 7.3 | 7.32 | 7.3 | 86 |
| 1736875800 | 7.24 | -0.02 | -0.28 | 7.26 | 7.26 | 7.24 | 984 |
| 1736789400 | 7.26 | -0.02 | -0.27 | 7.28 | 7.36 | 7.26 | 324 |
| 1736530200 | 7.28 | -0.08 | -1.09 | 7.34 | 7.36 | 7.28 | 308 |
| 1736443800 | 7.36 | 0.02 | 0.27 | 7.34 | 7.36 | 7.34 | 154 |
| 1736357400 | 7.34 | 0 | 0.00 | 7.32 | 7.34 | 7.26 | 268 |
| 1736271000 | 7.34 | -0.04 | -0.54 | 7.38 | 7.38 | 7.3 | 752 |
| 1736184600 | 7.38 | 0 | 0.00 | 7.36 | 7.38 | 7.36 | 562 |
| 1735925400 | 7.38 | -0.02 | -0.27 | 7.4 | 7.42 | 7.3 | 1353 |
| 1735839000 | 7.4 | 0.24 | 3.35 | 7.4 | 7.4 | 7.4 | 620 |
| 1735666200 | 7.16 | -0.24 | -3.24 | 7.4 | 7.42 | 7.16 | 2098 |
| 1735579800 | 7.4 | 0.08 | 1.09 | 7.3 | 7.4 | 7.3 | 3066 |
| 1735320600 | 7.32 | -0.02 | -0.27 | 7.3 | 7.34 | 7.22 | 5928 |
| 1735061400 | 7.34 | 0.02 | 0.27 | 7.32 | 7.34 | 7.24 | 172 |
| 1734975000 | 7.32 | 0.1 | 1.39 | 7.2 | 7.32 | 7.2 | 332 |
| 1734715800 | 7.22 | -0.14 | -1.90 | 7.36 | 7.36 | 7.14 | 2861 |
| 1734629400 | 7.36 | -0.02 | -0.27 | 7.36 | 7.36 | 7.28 | 87 |
| 1734543000 | 7.38 | -0.04 | -0.54 | 7.38 | 7.38 | 7.24 | 834 |
| 1734456600 | 7.42 | -0.04 | -0.54 | 7.4 | 7.42 | 7.38 | 296 |
| 1734370200 | 7.46 | 0 | 0.00 | 7.5 | 7.5 | 7.38 | 690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
