tiprankstipranks
Marie Brizard Wine and Spirits SA (FR:MBWS)
:MBWS
France Market
MBWS
Marie Brizard Wine and Spirits
RESEARCH TOOLSreports
Want to see FR:MBWS full AI Analyst Report?

Marie Brizard Wine and Spirits (MBWS) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
2.78
2.80
2.78
2.80
2.80
0.00%
529
0.10
May 07, 2026
2.78
2.80
2.78
2.80
2.80
0.00%
55
0.01
May 06, 2026
2.78
2.81
2.75
2.80
2.80
+0.72%
2,786
0.52
May 05, 2026
2.78
2.78
2.77
2.78
2.78
-0.36%
838
0.16
May 04, 2026
2.78
2.79
2.76
2.79
2.79
+0.36%
1,397
0.26
May 01, 2026
2.78
2.79
2.78
2.78
2.78
0.00%
0
0.00
Apr 30, 2026
2.78
2.79
2.78
2.78
2.78
0.00%
116
0.02
Apr 29, 2026
2.79
2.79
2.78
2.78
2.78
0.00%
206
0.04
Apr 28, 2026
2.79
2.80
2.78
2.78
2.78
+0.72%
1,400
0.24
Apr 27, 2026
2.84
2.84
2.74
2.76
2.76
-2.82%
3,837
0.65
Apr 24, 2026
2.81
2.84
2.79
2.84
2.84
+1.07%
4,227
0.69
Apr 23, 2026
2.78
2.84
2.77
2.81
2.81
+0.36%
3,662
0.60
Apr 22, 2026
2.80
2.80
2.76
2.80
2.80
0.00%
4,389
0.72
Apr 21, 2026
2.73
2.80
2.73
2.80
2.80
+2.56%
4,437
0.73
Apr 20, 2026
2.74
2.74
2.71
2.73
2.73
-0.36%
2,415
0.40
Apr 17, 2026
2.74
2.75
2.71
2.74
2.74
0.00%
2,733
0.45
Apr 16, 2026
2.74
2.75
2.74
2.74
2.74
-0.72%
186
0.03
Apr 15, 2026
2.71
2.76
2.70
2.76
2.76
+1.47%
4,100
0.69
Apr 14, 2026
2.73
2.74
2.71
2.72
2.72
-0.37%
1,536
0.25
Apr 13, 2026
2.75
2.75
2.71
2.73
2.73
-0.36%
1,053
0.17
Apr 10, 2026
2.75
2.76
2.73
2.74
2.74
-0.36%
2,492
0.41
Apr 09, 2026
2.76
2.76
2.75
2.75
2.75
0.00%
1,006
0.16
Apr 08, 2026
2.80
2.80
2.75
2.75
2.75
-1.43%
686
0.11
Apr 07, 2026
2.78
2.80
2.78
2.79
2.79
+0.36%
608
0.10
Apr 06, 2026
2.78
2.80
2.78
2.78
2.78
0.00%
0
0.00
Apr 03, 2026
2.78
2.80
2.78
2.78
2.78
0.00%
0
0.00
Apr 02, 2026
2.79
2.80
2.78
2.78
2.78
-0.36%
1,031
0.16
Apr 01, 2026
2.77
2.80
2.76
2.79
2.79
+1.09%
7,083
1.14
Mar 31, 2026
2.75
2.77
2.72
2.76
2.76
+0.36%
1,216
0.20
Mar 30, 2026
2.74
2.76
2.74
2.75
2.75
0.00%
7,446
1.22
Mar 27, 2026
2.74
2.75
2.71
2.75
2.75
+0.36%
1,319
0.21
Mar 26, 2026
2.75
2.75
2.70
2.74
2.74
-0.36%
795
0.13
Mar 25, 2026
2.70
2.75
2.66
2.75
2.75
+1.48%
7,281
1.18
Mar 24, 2026
2.67
2.71
2.62
2.71
2.71
+1.50%
3,390
0.55
Mar 23, 2026
2.60
2.67
2.56
2.67
2.67
+2.69%
9,057
1.51
Mar 20, 2026
2.62
2.62
2.56
2.60
2.60
-1.14%
6,457
1.09
Mar 19, 2026
2.61
2.65
2.61
2.63
2.63
+0.77%
12,571
2.17
Mar 18, 2026
2.55
2.61
2.55
2.61
2.61
+2.35%
5,632
0.99
Mar 17, 2026
2.59
2.59
2.54
2.55
2.55
-1.54%
3,817
0.66
Mar 16, 2026
2.63
2.63
2.59
2.59
2.59
-1.52%
1,534
0.27
Mar 13, 2026
2.64
2.64
2.60
2.63
2.63
-0.38%
3,482
0.61
Mar 12, 2026
2.73
2.73
2.58
2.64
2.64
-3.30%
7,603
1.35
Mar 11, 2026
2.64
2.73
2.64
2.73
2.73
+3.41%
6,066
1.09
Mar 10, 2026
2.65
2.65
2.64
2.64
2.64
-0.38%
418
0.07
Mar 09, 2026
2.59
2.65
2.59
2.65
2.65
0.00%
2,120
0.37
Mar 06, 2026
2.62
2.65
2.62
2.65
2.65
+1.15%
685
0.12
Mar 05, 2026
2.74
2.74
2.59
2.62
2.62
-4.38%
29,665
5.41
Mar 04, 2026
2.74
2.74
2.71
2.74
2.74
+0.74%
2,395
0.44
Mar 03, 2026
2.74
2.74
2.70
2.72
2.72
-1.09%
33,968
6.89
Mar 02, 2026
2.75
2.75
2.70
2.75
2.75
0.00%
688
0.13
Rows:
50