Marie Brizard Wine & Spirits SA (EPA:MBWS)
France
· Delayed Price · Currency is EUR 2.880
-0.070 (-2.37%)
Sep 26, 2025, 5:27 PM CET
EPA:MBWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.88 | 2.90 | 2.83 | 2.88 | 2.88 | -2.37% | 19,717 |
| Sep 25, 2025 | 2.89 | 2.96 | 2.89 | 2.95 | 2.95 | 2.43% | 10,606 |
| Sep 24, 2025 | 2.98 | 2.99 | 2.88 | 2.88 | 2.88 | -3.36% | 48,461 |
| Sep 23, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.11% | 9,167 |
| Sep 22, 2025 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -2.03% | 14,205 |
| Sep 19, 2025 | 2.97 | 2.97 | 2.90 | 2.95 | 2.95 | -0.67% | 1,431 |
| Sep 18, 2025 | 2.96 | 2.97 | 2.95 | 2.97 | 2.97 | - | 3,338 |
| Sep 17, 2025 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 9,185 |
| Sep 16, 2025 | 2.97 | 2.99 | 2.88 | 2.95 | 2.95 | -0.34% | 16,731 |
| Sep 15, 2025 | 2.94 | 2.96 | 2.88 | 2.96 | 2.96 | 0.68% | 9,749 |
| Sep 12, 2025 | 2.87 | 2.95 | 2.84 | 2.94 | 2.94 | 2.80% | 10,961 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.86 | 2.86 | 2.86 | -1.38% | 10,666 |
| Sep 10, 2025 | 2.99 | 3.00 | 2.85 | 2.90 | 2.90 | -2.68% | 11,726 |
| Sep 9, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 3,004 |
| Sep 8, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | -0.33% | 3,064 |
| Sep 5, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 3,285 |
| Sep 4, 2025 | 2.94 | 3.00 | 2.88 | 3.00 | 3.00 | 2.04% | 6,921 |
| Sep 3, 2025 | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | 0.68% | 5,778 |
| Sep 2, 2025 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -1.35% | 3,379 |
| Sep 1, 2025 | 2.98 | 2.99 | 2.88 | 2.96 | 2.96 | -1.00% | 18,311 |
| Aug 29, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.34% | 32 |
| Aug 28, 2025 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 2.41% | 2,956 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.86 | 2.91 | 2.91 | -1.69% | 5,201 |
| Aug 26, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.34% | 597 |
| Aug 25, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 384 |
| Aug 22, 2025 | 2.96 | 2.97 | 2.90 | 2.97 | 2.97 | - | 4,141 |
| Aug 21, 2025 | 2.98 | 2.99 | 2.92 | 2.97 | 2.97 | -0.67% | 699 |
| Aug 20, 2025 | 2.95 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 4,140 |
| Aug 19, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.34% | 1,282 |
| Aug 18, 2025 | 3.07 | 3.07 | 2.94 | 2.99 | 2.99 | -2.61% | 1,721 |
| Aug 15, 2025 | 2.99 | 3.11 | 2.99 | 3.07 | 3.07 | -1.29% | 2,516 |
| Aug 14, 2025 | 2.96 | 3.12 | 2.93 | 3.11 | 3.11 | 5.07% | 21,146 |
| Aug 13, 2025 | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | -0.67% | 1,516 |
| Aug 12, 2025 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | - | 472 |
| Aug 11, 2025 | 2.97 | 2.98 | 2.91 | 2.98 | 2.98 | 0.34% | 4,318 |
| Aug 8, 2025 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | -0.34% | 1,811 |
| Aug 7, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.34% | 782 |
| Aug 6, 2025 | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | - | 13,972 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 2,594 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 11,129 |
| Aug 1, 2025 | 2.96 | 2.99 | 2.91 | 2.96 | 2.96 | -1.33% | 4,825 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 92,075 |
| Jul 30, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.33% | 2,384 |
| Jul 29, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 1,448 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | 1.01% | 940 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 3,600 |
| Jul 24, 2025 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 951 |
| Jul 23, 2025 | 2.99 | 2.99 | 2.96 | 2.99 | 2.99 | - | 1,695 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 1,426 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 205 |