Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Marie Brizard Wine & Spirits SA (MBWS.PA)

Compare
3.1100
+0.0400
+(1.30%)
At close: April 14 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.07003.17003.06003.11003.11003,999
Apr 11, 20253.07003.07003.06003.07003.07001,430
Apr 10, 20253.01003.09003.00003.07003.07008,149
Apr 9, 20253.07003.07002.98002.99002.99008,069
Apr 8, 20252.99003.07002.99003.07003.07003,602
Apr 7, 20253.01003.03002.83003.00003.000017,027
Apr 4, 20253.21003.21003.01003.12003.120016,943
Apr 3, 20253.32003.32003.00003.21003.210013,081
Apr 2, 20253.26003.39003.24003.34003.340011,917
Apr 1, 20253.26003.27003.24003.27003.27002,019
Mar 31, 20253.32003.33003.26003.26003.26003,219
Mar 28, 20253.15003.37003.15003.36003.360014,687
Mar 27, 20253.09003.25003.09003.15003.15004,979
Mar 26, 20253.02003.10003.02003.10003.10009,827
Mar 25, 20253.07003.07003.02003.02003.02004,279
Mar 24, 20253.07003.09003.06003.08003.08001,940
Mar 21, 20253.05003.07002.93003.07003.070048,910
Mar 20, 20253.04003.05003.04003.05003.05006,831
Mar 19, 20253.02003.08003.01003.08003.08009,560
Mar 18, 20253.06003.07003.01003.01003.01008,554
Mar 17, 20253.08003.08003.03003.06003.06009,123
Mar 14, 20253.11003.11003.09003.09003.09003,094
Mar 13, 20253.10003.11003.08003.11003.11005,216
Mar 12, 20253.13003.13003.07003.10003.10006,552
Mar 11, 20253.14003.15003.12003.12003.12004,310
Mar 10, 20253.18003.18003.14003.14003.14004,461
Mar 7, 20253.14003.19003.13003.19003.19006,323
Mar 6, 20253.16003.17003.11003.15003.15008,924
Mar 5, 20253.18003.19003.10003.17003.170020,515
Mar 4, 20253.24003.24003.17003.18003.18005,594
Mar 3, 20253.35003.35003.24003.24003.240011,001
Feb 28, 20253.37003.37003.23003.35003.350010
Feb 27, 20253.30003.39003.22003.39003.390028,503
Feb 26, 20253.28003.28003.20003.20003.200010,759
Feb 25, 20253.38003.38003.30003.30003.30002,598
Feb 24, 20253.42003.42003.38003.38003.38002,102
Feb 21, 20253.45003.45003.42003.44003.44001,521
Feb 20, 20253.54003.54003.44003.44003.44003,962
Feb 19, 20253.32003.63003.32003.54003.540022,377
Feb 18, 20253.33003.34003.31003.34003.340097,209
Feb 17, 20253.34003.35003.32003.33003.33004,985
Feb 14, 20253.40003.40003.34003.34003.340014,440
Feb 13, 20253.37003.43003.37003.43003.43003,462
Feb 12, 20253.39003.39003.32003.38003.38005,381
Feb 11, 20253.32003.42003.28003.38003.380022,160
Feb 10, 20253.41003.41003.30003.32003.320022,776
Feb 7, 20253.48003.48003.40003.41003.41004,795
Feb 6, 20253.50003.52003.46003.48003.48006,596
Feb 5, 20253.55003.56003.52003.52003.520014,273
Feb 4, 20253.50003.55003.49003.55003.550010,072
Feb 3, 20253.43003.50003.43003.50003.50008,564
Jan 31, 20253.48003.48003.44003.48003.48007,554
Jan 30, 20253.56003.57003.49003.49003.49009,775
Jan 29, 20253.60003.60003.54003.56003.56004,426
Jan 28, 20253.60003.60003.58003.60003.60002,634
Jan 27, 20253.60003.61003.56003.61003.61002,452
Jan 24, 20253.62003.64003.31003.60003.600035,710
Jan 23, 20253.68003.68003.55003.63003.63007,818
Jan 22, 20253.68003.69003.68003.68003.68003,104
Jan 21, 20253.69003.70003.68003.69003.69002,926
Jan 20, 20253.74003.74003.68003.68003.68005,251
Jan 17, 20253.77003.78003.72003.77003.77002,938
Jan 16, 20253.76003.77003.76003.76003.76001,401
Jan 15, 20253.81003.81003.76003.76003.76003,753
Jan 14, 20253.84003.85003.78003.81003.81006,846
Jan 13, 20253.79003.87003.76003.84003.840016,758
Jan 10, 20253.86003.86003.76003.79003.79004,929
Jan 9, 20253.86003.89003.76003.76003.760010,994
Jan 8, 20253.84003.86003.83003.83003.83003,499
Jan 7, 20253.86003.87003.83003.87003.870010,445
Jan 6, 20253.90003.90003.87003.87003.87001,467
Jan 3, 20253.90003.91003.86003.90003.90002,298
Jan 2, 20253.90003.92003.88003.90003.90007,348
Dec 31, 20243.80003.90003.80003.90003.900014,536
Dec 30, 20243.76003.85003.76003.80003.800014,951
Dec 27, 20243.85003.85003.75003.78003.78004,803
Dec 24, 20243.84003.86003.82003.82003.8200556
Dec 23, 20243.89003.89003.82003.85003.850015,692
Dec 20, 20243.83003.88003.82003.88003.88008,603
Dec 19, 20243.88003.88003.84003.84003.84001,731
Dec 18, 20243.86003.90003.83003.89003.890013,791
Dec 17, 20243.90003.90003.86003.86003.86001,910
Dec 16, 20243.88003.91003.88003.90003.900044,201
Dec 13, 20243.87003.90003.78003.90003.900016,208
Dec 12, 20243.87003.90003.84003.87003.87009,942
Dec 11, 20243.86003.89003.84003.87003.87005,402
Dec 10, 20243.88003.89003.86003.86003.86002,489
Dec 9, 20243.87003.89003.80003.89003.890015,277
Dec 6, 20243.88003.88003.84003.87003.87002,613
Dec 5, 20243.92003.92003.88003.88003.88001,362
Dec 4, 20243.88003.94003.84003.93003.93008,634
Dec 3, 20243.88003.92003.84003.88003.88008,725
Dec 2, 20243.87003.90003.85003.88003.88009,586
Nov 29, 20243.90003.91003.78003.87003.87009,577
Nov 28, 20243.92003.92003.90003.90003.9000561
Nov 27, 20243.92003.93003.89003.92003.920016,577
Nov 26, 20243.85003.97003.85003.93003.930026,652
Nov 25, 20243.94003.94003.86003.88003.88006,570
Nov 22, 20243.90003.93003.82003.93003.930010,279
Nov 21, 20243.92003.93003.88003.91003.91008,581
Nov 20, 20243.85003.95003.82003.91003.910024,509
Nov 19, 20243.76003.85003.74003.85003.850012,415
Nov 18, 20243.64003.86003.63003.76003.760027,477
Nov 15, 20243.76003.77003.64003.64003.64007,242
Nov 14, 20243.74003.77003.70003.77003.77006,767
Nov 13, 20243.87003.87003.80003.80003.80002,204
Nov 12, 20243.78003.93003.78003.87003.87009,616
Nov 11, 20243.84003.86003.78003.79003.79002,441
Nov 8, 20243.86003.87003.79003.85003.850021,575
Nov 7, 20243.90003.91003.86003.86003.86002,466
Nov 6, 20243.88003.95003.86003.89003.890015,211
Nov 5, 20243.90003.91003.84003.88003.88008,303
Nov 4, 20243.88003.95003.82003.90003.900013,959
Nov 1, 20243.99003.99003.95003.95003.95002,938
Oct 31, 20243.95004.00003.91003.99003.990058,694
Oct 30, 20243.84003.96003.84003.95003.950025,311
Oct 29, 20243.87003.91003.86003.90003.900037,864
Oct 28, 20243.84003.87003.82003.87003.87009,720
Oct 25, 20243.84003.88003.80003.84003.840014,320
Oct 24, 20243.84003.84003.84003.84003.8400689
Oct 23, 20243.88003.88003.81003.85003.85003,317
Oct 22, 20243.80003.88003.80003.88003.880012,375
Oct 21, 20243.87003.87003.84003.87003.87001,887
Oct 18, 20243.83003.87003.82003.87003.87006,593
Oct 17, 20243.78003.90003.67003.83003.830031,524
Oct 16, 20243.85003.85003.80003.80003.80009,313
Oct 15, 20243.80003.86003.80003.85003.85009,281
Oct 14, 20243.84003.85003.80003.85003.850011,481
Oct 11, 20243.86003.86003.83003.86003.86002,484
Oct 10, 20243.90003.90003.81003.86003.86006,184
Oct 9, 20243.92003.92003.90003.90003.90001,737
Oct 8, 20243.90003.92003.84003.92003.920021,272
Oct 7, 20243.92003.95003.89003.92003.920010,736
Oct 4, 20243.82003.97003.82003.97003.970015,198
Oct 3, 20243.92003.92003.83003.83003.83004,640
Oct 2, 20243.96003.96003.91003.91003.91003,040
Oct 1, 20243.93003.98003.90003.97003.970015,246
Sep 30, 20243.83003.98003.80003.93003.930029,989
Sep 27, 20243.66003.86003.60003.83003.830022,873
Sep 26, 20243.54003.66003.52003.66003.660020,989
Sep 25, 20243.46003.55003.36003.52003.520037,946
Sep 24, 20243.79003.81003.42003.48003.480045,379
Sep 23, 20243.82003.85003.69003.79003.790016,297
Sep 20, 20243.92003.93003.82003.86003.86006,275
Sep 19, 20243.92003.93003.90003.92003.92001,842
Sep 18, 20243.98003.99003.90003.93003.93006,028
Sep 17, 20244.00004.00003.98003.98003.98004,463
Sep 16, 20244.02004.03003.99004.00004.00004,909
Sep 13, 20244.00004.03003.99004.02004.02007,598
Sep 12, 20244.02004.05003.98004.03004.03006,015
Sep 11, 20244.00004.05003.98004.02004.020010,585
Sep 10, 20244.01004.02003.98004.00004.00005,970
Sep 9, 20243.96004.01003.94004.01004.010043,299
Sep 6, 20243.98003.99003.96003.96003.96003,333
Sep 5, 20243.96003.99003.94003.99003.990016,338
Sep 4, 20243.94003.97003.88003.96003.960016,385
Sep 3, 20243.85003.94003.78003.94003.940065,987
Sep 2, 20243.65003.88003.30003.87003.870064,294
Aug 30, 20243.82003.85003.65003.83003.830026,162
Aug 29, 20243.85003.91003.84003.84003.84009,600
Aug 28, 20243.90003.91003.82003.84003.84007,103
Aug 27, 20243.90003.91003.89003.90003.90003,005
Aug 26, 20243.90003.91003.90003.91003.91002,359
Aug 23, 20243.95003.95003.90003.91003.91004,656
Aug 22, 20243.95003.95003.89003.93003.93007,039
Aug 21, 20243.86003.99003.86003.95003.950011,740
Aug 20, 20243.90003.99003.88003.92003.920011,594
Aug 19, 20243.89003.97003.88003.93003.930013,083
Aug 16, 20243.90003.90003.87003.90003.90002,730
Aug 15, 20243.88003.94003.88003.91003.91002,458
Aug 14, 20243.79003.94003.79003.94003.94007,049
Aug 13, 20243.81003.83003.77003.77003.77006,849
Aug 12, 20243.72003.81003.72003.81003.810014,418
Aug 9, 20243.80003.83003.74003.79003.790011,040
Aug 8, 20243.67003.88003.67003.76003.760012,455
Aug 7, 20243.76003.84003.72003.77003.77005,165
Aug 6, 20243.75003.83003.72003.76003.76009,194
Aug 5, 20243.72003.75003.58003.75003.750021,494
Aug 2, 20243.87003.89003.75003.77003.770010,685
Aug 1, 20243.94003.94003.88003.90003.90005,556
Jul 31, 20243.87003.92003.87003.91003.91008,961
Jul 30, 20243.90003.93003.87003.87003.87009,212
Jul 29, 20243.75003.90003.75003.90003.900010,888
Jul 26, 20243.67003.74003.67003.74003.740013,494
Jul 25, 20243.64003.69003.60003.67003.670017,214
Jul 24, 20243.64003.67003.64003.65003.650020,759
Jul 23, 20243.58003.65003.56003.65003.650030,372
Jul 22, 20243.54003.58003.54003.58003.58003,200
Jul 19, 20243.58003.58003.54003.57003.57002,651
Jul 18, 20243.57003.58003.56003.58003.58006,251
Jul 17, 20243.54003.57003.52003.57003.57008,203
Jul 16, 20243.57003.58003.56003.58003.580014,906
Jul 15, 20243.48003.57003.48003.57003.570016,709
Jul 12, 20243.47003.47003.46003.47003.47001,440
Jul 11, 20243.45003.47003.44003.46003.46005,889
Jul 10, 20243.42003.45003.42003.44003.44001,604
Jul 9, 20243.43003.43003.42003.42003.42002,067
Jul 8, 20243.41003.45003.41003.43003.43006,814
Jul 5, 20243.49003.50003.43003.45003.450011,289
Jul 4, 20243.43003.49003.43003.48003.48006,780
Jul 3, 20243.43003.44003.38003.43003.43006,205
Jul 2, 20243.43003.43003.41003.43003.43001,966
Jul 1, 20243.49003.51003.36003.42003.420011,356
Jun 28, 20243.56003.58003.48003.48003.480012,819
Jun 27, 20243.58003.60003.54003.56003.56004,301
Jun 26, 20243.43003.65003.42003.60003.600025,976
Jun 25, 20243.46003.47003.40003.42003.42008,439
Jun 24, 20243.37003.46003.35003.45003.450037,596
Jun 21, 20243.36003.37003.33003.37003.37006,418
Jun 20, 20243.37003.40003.31003.36003.360025,903
Jun 19, 20243.34003.37003.30003.37003.37005,474
Jun 18, 20243.27003.40003.25003.34003.340019,524
Jun 17, 20243.30003.31003.20003.27003.270012,345
Jun 14, 20243.34003.34003.28003.30003.300038,734
Jun 13, 20243.39003.39003.29003.34003.34007,561
Jun 12, 20243.34003.38003.34003.38003.38006,604
Jun 11, 20243.24003.40003.24003.38003.380021,836
Jun 10, 20243.29003.30003.24003.24003.240019,447
Jun 7, 20243.24003.31003.24003.29003.290022,564
Jun 6, 20243.21003.27003.18003.27003.2700477,416
Jun 5, 20243.25003.25003.19003.21003.210018,017
Jun 4, 20243.23003.23003.22003.23003.23001,446
Jun 3, 20243.22003.23003.20003.23003.23001,395
May 31, 20243.20003.23003.18003.23003.23004,304
May 30, 20243.23003.24003.20003.20003.200016,513
May 29, 20243.25003.28003.24003.28003.28004,233
May 28, 20243.24003.25003.18003.25003.250010,246
May 27, 20243.28003.28003.21003.24003.24006,313
May 24, 20243.35003.35003.29003.31003.31003,801
May 23, 20243.27003.39003.27003.35003.350077,097
May 22, 20243.25003.27003.22003.27003.27003,955
May 21, 20243.20003.26003.20003.25003.250029,729
May 20, 20243.14003.20003.14003.18003.1800270,485
May 17, 20243.16003.20003.14003.20003.200027,934
May 16, 20243.14003.17003.14003.17003.170010,605
May 15, 20243.09003.17003.09003.14003.140047,662
May 14, 20243.08003.10003.07003.08003.0800141,917
May 13, 20243.12003.12003.08003.09003.090022,050
May 10, 20243.11003.13003.08003.13003.13003,938
May 9, 20243.14003.14003.10003.10003.100012,106
May 8, 20243.11003.15003.08003.14003.140024,384
May 7, 20243.08003.13003.08003.10003.100012,136
May 6, 20243.14003.14003.08003.08003.08002,892
May 3, 20243.14003.14003.07003.14003.140015,264
May 2, 20243.07003.15003.04003.15003.150028,471
Apr 30, 20243.05003.09003.04003.07003.070010,163
Apr 29, 20243.05003.09003.02003.08003.080042,404
Apr 26, 20243.03003.06002.80003.05003.0500117,000
Apr 25, 20243.02003.08003.02003.04003.04007,108
Apr 24, 20243.05003.05003.02003.05003.05009,368
Apr 23, 20243.04003.07003.04003.05003.05002,034
Apr 22, 20243.07003.07003.04003.05003.05003,988
Apr 19, 20243.04003.05003.01003.05003.05008,476
Apr 18, 20243.03003.09003.03003.05003.050019,457
Apr 17, 20243.03003.05003.01003.04003.04007,891
Apr 16, 20243.08003.08003.04003.05003.05004,923
Apr 15, 20243.09003.11003.05003.08003.080020,424