MR Bricolage SA (ALMRB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.10192837466 | 7.26 | 7.34 | 7.16 | 927 | 7.26034944 | DE |
| 4 | 0.02 | 0.273224043716 | 7.32 | 7.42 | 7.16 | 1191 | 7.30991157 | DE |
| 12 | -0.46 | -5.89743589744 | 7.8 | 8 | 7.14 | 1153 | 7.54454892 | DE |
| 26 | -0.82 | -10.0490196078 | 8.16 | 8.32 | 7.14 | 1008 | 7.73144533 | DE |
| 52 | -0.82 | -10.0490196078 | 8.16 | 9.14 | 7.14 | 1837 | 8.14098037 | DE |
| 156 | -3.41 | -31.7209302326 | 10.75 | 12.4 | 7.14 | 2201 | 9.01601968 | DE |
| 260 | 4.89 | 199.591836735 | 2.45 | 12.6 | 2.17 | 3333 | 8.83447671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 7.46 | -0.02 | -0.27 | 7.5 | 7.5 | 7.38 | 2776 |
| 1734024600 | 7.48 | 0.1 | 1.36 | 7.5 | 7.5 | 7.42 | 778 |
| 1733938200 | 7.38 | -0.1 | -1.34 | 7.44 | 7.46 | 7.38 | 1633 |
| 1733851800 | 7.48 | -0.12 | -1.58 | 7.58 | 7.58 | 7.4 | 2283 |
| 1733765400 | 7.6 | -0.06 | -0.78 | 7.6 | 7.6 | 7.54 | 2417 |
| 1733506200 | 7.66 | -0.14 | -1.79 | 7.8 | 7.8 | 7.66 | 2619 |
| 1733419800 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.66 | 188 |
| 1733333400 | 7.68 | -0.12 | -1.54 | 7.66 | 7.8 | 7.66 | 133 |
| 1733247000 | 7.8 | 0.1 | 1.30 | 7.66 | 7.8 | 7.66 | 321 |
| 1733160600 | 7.7 | -0.3 | -3.75 | 7.7 | 7.84 | 7.7 | 1278 |
| 1732901400 | 8 | 0.64 | 8.70 | 7.38 | 8 | 7.36 | 7333 |
| 1732815000 | 7.36 | -0.22 | -2.90 | 7.58 | 7.58 | 7.36 | 1836 |
| 1732728600 | 7.58 | -0.12 | -1.56 | 7.7 | 7.78 | 7.56 | 1063 |
| 1732642200 | 7.7 | -0.1 | -1.28 | 7.78 | 7.78 | 7.7 | 471 |
| 1732555800 | 7.8 | 0.06 | 0.78 | 7.84 | 7.84 | 7.72 | 285 |
| 1732296600 | 7.74 | -0.1 | -1.28 | 7.82 | 7.82 | 7.74 | 840 |
| 1732210200 | 7.84 | 0.1 | 1.29 | 7.78 | 7.84 | 7.74 | 2858 |
| 1732123800 | 7.74 | 0.04 | 0.52 | 7.76 | 7.76 | 7.74 | 105 |
| 1732037400 | 7.7 | 0.02 | 0.26 | 7.68 | 7.7 | 7.68 | 434 |
| 1731951000 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.58 | 2345 |
| 1731691800 | 7.6 | 0 | 0.00 | 7.58 | 7.6 | 7.54 | 363 |
| 1731605400 | 7.6 | -0.06 | -0.78 | 7.6 | 7.72 | 7.6 | 1662 |
| 1731519000 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1731432600 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1731346200 | 7.66 | 0.02 | 0.26 | 7.66 | 7.66 | 7.66 | 131 |
| 1731087000 | 7.64 | -0.12 | -1.55 | 7.74 | 7.74 | 7.64 | 463 |
| 1731000600 | 7.76 | 0.06 | 0.78 | 7.7 | 7.76 | 7.64 | 962 |
| 1730914200 | 7.7 | 0.06 | 0.79 | 7.64 | 7.7 | 7.64 | 373 |
| 1730827800 | 7.64 | -0.04 | -0.52 | 7.68 | 7.68 | 7.64 | 247 |
| 1730741400 | 7.68 | -0.08 | -1.03 | 7.78 | 7.78 | 7.68 | 2134 |
| 1730482200 | 7.76 | 0.04 | 0.52 | 7.7 | 7.76 | 7.7 | 905 |
| 1730395800 | 7.72 | -0.04 | -0.52 | 7.64 | 7.76 | 7.62 | 348 |
| 1730309400 | 7.76 | 0.16 | 2.11 | 7.76 | 7.76 | 7.6 | 609 |
| 1730223000 | 7.6 | -0.18 | -2.31 | 7.8 | 7.8 | 7.6 | 1041 |
| 1730136600 | 7.78 | -0.02 | -0.26 | 7.78 | 7.78 | 7.72 | 2245 |
| 1729873800 | 7.8 | -0.08 | -1.02 | 7.86 | 7.86 | 7.8 | 904 |
| 1729787400 | 7.88 | 0.1 | 1.29 | 7.88 | 7.88 | 7.78 | 586 |
| 1729701000 | 7.78 | -0.1 | -1.27 | 7.86 | 7.86 | 7.78 | 61 |
| 1729614600 | 7.88 | 0.02 | 0.25 | 7.86 | 7.88 | 7.76 | 394 |
| 1729528200 | 7.86 | 0.1 | 1.29 | 7.88 | 7.88 | 7.86 | 441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
