tiprankstipranks
Mr Bricolage SA (FR:ALMRB)
:ALMRB
France Market
ALMRB
Mr Bricolage SA
RESEARCH TOOLSreports

Mr Bricolage SA (ALMRB) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
4.80
4.82
4.58
4.58
4.58
-5.57%
10,189
3.77
Apr 09, 2026
4.81
4.85
4.80
4.85
4.85
+0.83%
1,010
0.37
Apr 08, 2026
4.74
4.81
4.74
4.81
4.81
+1.26%
3,445
1.25
Apr 07, 2026
4.54
4.76
4.54
4.75
4.75
+4.63%
2,477
0.91
Apr 06, 2026
4.54
4.56
4.44
4.54
4.54
0.00%
0
0.00
Apr 03, 2026
4.54
4.56
4.44
4.54
4.54
0.00%
0
0.00
Apr 02, 2026
4.54
4.56
4.44
4.54
4.54
+2.95%
5,374
1.92
Apr 01, 2026
4.57
4.57
4.41
4.41
4.41
-3.50%
6,527
2.38
Mar 31, 2026
4.72
4.72
4.50
4.57
4.57
-3.18%
6,253
2.36
Mar 30, 2026
4.84
4.89
4.72
4.72
4.72
-2.68%
3,830
1.46
Mar 27, 2026
4.77
4.87
4.75
4.85
4.85
+1.46%
5,360
2.09
Mar 26, 2026
4.69
4.98
4.69
4.78
4.78
+2.36%
8,996
3.68
Mar 25, 2026
4.70
4.70
4.67
4.67
4.67
+0.21%
591
0.24
Mar 24, 2026
4.65
4.75
4.65
4.66
4.66
+0.65%
652
0.27
Mar 23, 2026
4.66
4.73
4.60
4.63
4.63
+0.43%
3,618
1.50
Mar 20, 2026
4.80
4.83
4.59
4.61
4.61
-4.55%
7,123
3.08
Mar 19, 2026
4.75
4.83
4.75
4.83
4.83
+0.63%
5,643
2.52
Mar 18, 2026
4.75
4.80
4.75
4.80
4.80
-0.21%
1,890
0.82
Mar 17, 2026
4.83
4.83
4.77
4.81
4.81
+1.05%
1,734
0.72
Mar 16, 2026
4.72
4.80
4.72
4.76
4.76
+0.85%
4,394
1.80
Mar 13, 2026
4.75
4.80
4.72
4.72
4.72
-2.28%
1,956
0.75
Mar 12, 2026
4.80
4.83
4.79
4.83
4.83
+0.84%
3,435
1.32
Mar 11, 2026
4.79
4.99
4.74
4.79
4.79
+0.84%
7,216
2.88
Mar 10, 2026
4.96
5.00
4.75
4.75
4.75
-4.04%
3,809
1.51
Mar 09, 2026
5.02
5.10
4.95
4.95
4.95
-3.32%
1,415
0.56
Mar 06, 2026
5.02
5.12
4.97
5.12
5.12
+1.99%
4,578
1.87
Mar 05, 2026
4.98
5.10
4.96
5.02
5.02
+1.01%
3,083
1.21
Mar 04, 2026
4.97
5.00
4.97
4.97
4.97
+0.20%
1,461
0.55
Mar 03, 2026
5.02
5.02
4.96
4.96
4.96
-1.20%
1,133
0.42
Mar 02, 2026
5.12
5.16
4.96
5.02
5.02
-2.71%
2,912
1.03
Feb 27, 2026
5.16
5.20
5.16
5.16
5.16
0.00%
2,376
0.83
Feb 26, 2026
5.28
5.28
5.10
5.16
5.16
-1.90%
3,171
1.11
Feb 25, 2026
5.40
5.40
5.26
5.26
5.26
-2.59%
1,607
0.55
Feb 24, 2026
5.28
5.40
5.28
5.40
5.40
+1.50%
1,840
0.55
Feb 23, 2026
5.36
5.40
5.32
5.32
5.32
-0.75%
2,249
0.65
Feb 20, 2026
5.36
5.36
5.20
5.36
5.36
+0.75%
3,039
0.88
Feb 19, 2026
5.34
5.36
5.22
5.32
5.32
-0.75%
2,216
0.65
Feb 18, 2026
5.32
5.38
5.28
5.36
5.36
+0.75%
2,169
0.62
Feb 17, 2026
5.36
5.38
5.30
5.32
5.32
-1.48%
523
0.15
Feb 16, 2026
5.40
5.40
5.28
5.38
5.38
-0.37%
150
0.04
Feb 13, 2026
5.40
5.40
5.28
5.40
5.40
0.00%
1,452
0.40
Feb 12, 2026
5.38
5.40
5.28
5.40
5.40
+2.27%
1,135
0.31
Feb 11, 2026
5.34
5.44
5.28
5.28
5.28
0.00%
2,091
0.57
Feb 10, 2026
5.46
5.52
5.26
5.28
5.28
-3.30%
5,970
1.60
Feb 09, 2026
5.58
5.58
5.46
5.46
5.46
-2.15%
1,674
0.40
Feb 06, 2026
5.58
5.58
5.44
5.58
5.58
0.00%
2,684
0.65
Feb 05, 2026
5.60
5.60
5.50
5.58
5.58
0.00%
6,647
1.61
Feb 04, 2026
5.68
5.68
5.58
5.58
5.58
-1.76%
1,852
0.43
Feb 03, 2026
5.62
5.70
5.60
5.68
5.68
0.00%
839
0.19
Feb 02, 2026
5.62
5.72
5.56
5.68
5.68
+0.71%
4,076
0.94
Rows:
50