Mr Bricolage

ALMRB
🏛️ france →
7.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.00 10.05 9.98 10.00 0.0M
2021-12-30 9.94 9.94 9.82 9.88 0.0M
2021-12-29 9.90 9.94 9.90 9.90 0.0M
2021-12-28 9.96 9.98 9.84 9.90 0.0M
2021-12-27 10.00 10.05 9.82 9.96 0.0M
2021-12-24 10.25 10.25 9.94 10.00 0.0M
2021-12-23 10.25 10.30 10.15 10.15 0.0M
2021-12-22 10.15 10.25 10.15 10.20 0.0M
2021-12-21 10.20 10.40 10.10 10.10 0.0M
2021-12-20 10.15 10.50 10.15 10.20 0.0M
2021-12-17 10.35 10.35 10.20 10.20 0.0M
2021-12-16 10.60 10.60 10.30 10.35 0.0M
2021-12-15 10.60 10.60 10.30 10.60 0.0M
2021-12-14 10.55 10.65 10.40 10.40 0.0M
2021-12-13 10.65 10.70 10.45 10.65 0.0M
2021-12-10 10.30 10.65 10.25 10.65 0.0M
2021-12-09 9.58 10.35 9.52 10.25 0.0M
2021-12-08 9.62 9.62 9.32 9.60 0.0M
2021-12-07 9.54 9.64 9.32 9.60 0.0M
2021-12-06 9.90 9.90 9.30 9.52 0.0M
2021-12-03 9.94 10.20 9.80 10.10 0.0M
2021-12-02 10.50 10.50 9.80 10.00 0.0M
2021-12-01 10.30 10.55 10.30 10.30 0.0M
2021-11-30 10.45 10.45 10.20 10.35 0.0M
2021-11-29 10.10 10.45 10.10 10.45 0.0M
2021-11-26 10.35 10.35 10.05 10.35 0.0M
2021-11-25 10.40 10.45 10.15 10.40 0.0M
2021-11-24 10.45 10.45 10.30 10.45 0.0M
2021-11-23 10.35 10.45 10.15 10.45 0.0M
2021-11-22 10.20 10.35 10.10 10.35 0.0M
2021-11-19 10.30 10.30 10.00 10.30 0.0M
2021-11-18 10.30 10.40 10.15 10.40 0.0M
2021-11-17 10.10 10.30 10.10 10.30 0.0M
2021-11-16 10.15 10.25 10.10 10.10 0.0M
2021-11-15 10.35 10.40 10.15 10.20 0.0M
2021-11-12 10.45 10.60 10.30 10.50 0.0M
2021-11-11 10.50 10.50 10.30 10.50 0.0M
2021-11-10 10.45 10.50 10.30 10.50 0.0M
2021-11-09 10.50 10.55 10.15 10.50 0.0M
2021-11-08 10.80 10.80 10.50 10.50 0.0M
2021-11-05 10.40 10.70 10.40 10.55 0.0M
2021-11-04 10.65 10.65 10.45 10.45 0.0M
2021-11-03 10.60 10.65 10.55 10.65 0.0M
2021-11-02 10.45 10.55 10.45 10.55 0.0M
2021-11-01 10.75 10.75 10.45 10.50 0.0M
2021-10-29 11.00 11.00 10.75 10.75 0.0M
2021-10-28 10.75 10.95 10.75 10.95 0.0M
2021-10-27 10.65 10.80 10.65 10.75 0.0M
2021-10-26 10.55 10.80 10.55 10.75 0.0M
2021-10-25 10.70 10.80 10.55 10.60 0.0M
2021-10-22 10.75 10.75 10.65 10.70 0.0M
2021-10-21 10.95 11.00 10.50 10.55 0.0M
2021-10-20 11.20 11.35 11.05 11.05 0.0M
2021-10-19 11.05 11.25 11.00 11.15 0.0M
2021-10-18 10.75 11.15 10.60 10.95 0.0M
2021-10-15 10.85 10.85 10.60 10.85 0.0M
2021-10-14 10.40 10.80 10.40 10.80 0.0M
2021-10-13 10.60 10.75 10.30 10.30 0.0M
2021-10-12 10.95 10.95 10.65 10.70 0.0M
2021-10-11 10.95 10.95 10.50 10.90 0.0M
2021-10-08 11.00 11.05 10.80 10.95 0.0M
2021-10-07 10.80 11.00 10.75 11.00 0.0M
2021-10-06 10.85 11.05 10.85 10.85 0.0M
2021-10-05 11.00 11.05 10.85 11.00 0.0M
2021-10-04 11.25 11.25 10.85 11.00 0.0M
2021-10-01 11.20 11.25 10.85 11.25 0.0M
2021-09-30 11.35 11.35 11.15 11.25 0.0M
2021-09-29 11.35 11.35 11.20 11.35 0.0M
2021-09-28 11.50 11.55 11.30 11.35 0.0M
2021-09-27 11.60 11.60 11.35 11.55 0.0M
2021-09-24 11.35 11.50 11.35 11.50 0.0M
2021-09-23 11.40 11.45 11.35 11.35 0.0M
2021-09-22 11.35 11.45 11.15 11.40 0.0M
2021-09-21 11.30 11.50 11.30 11.35 0.0M
2021-09-20 11.50 11.50 11.40 11.40 0.0M
2021-09-17 11.55 11.70 11.55 11.65 0.0M
2021-09-16 12.20 12.20 11.55 11.70 0.0M
2021-09-15 12.30 12.40 12.10 12.10 0.0M
2021-09-14 12.15 12.35 12.10 12.35 0.0M
2021-09-13 12.10 12.25 12.10 12.25 0.0M
2021-09-10 12.25 12.25 12.10 12.10 0.0M
2021-09-09 12.15 12.25 12.10 12.25 0.0M
2021-09-08 12.50 12.50 12.10 12.10 0.0M
2021-09-07 12.40 12.55 12.25 12.25 0.0M
2021-09-06 12.50 12.55 12.15 12.55 0.0M
2021-09-03 11.70 12.60 11.65 12.20 0.0M
2021-09-02 11.40 11.70 11.40 11.60 0.0M
2021-09-01 11.55 11.70 11.40 11.40 0.0M
2021-08-31 11.50 11.65 11.50 11.50 0.0M
2021-08-30 11.65 11.65 11.50 11.50 0.0M
2021-08-27 11.50 11.60 11.40 11.45 0.0M
2021-08-26 11.70 11.70 11.45 11.45 0.0M
2021-08-25 11.60 11.65 11.40 11.65 0.0M
2021-08-24 11.60 11.70 11.40 11.55 0.0M
2021-08-23 11.40 11.75 11.40 11.50 0.0M
2021-08-20 10.70 10.95 10.70 10.95 0.0M
2021-08-19 10.75 10.90 10.65 10.65 0.0M
2021-08-18 10.65 10.80 10.65 10.75 0.0M
2021-08-17 10.90 11.05 10.40 10.90 0.0M
2021-08-16 11.05 11.10 10.95 10.95 0.0M
2021-08-13 11.10 11.20 11.10 11.20 0.0M
2021-08-12 11.15 11.15 11.00 11.10 0.0M
2021-08-11 11.20 11.20 10.95 11.15 0.0M
2021-08-10 11.25 11.25 11.05 11.15 0.0M
2021-08-09 11.40 11.40 10.95 11.10 0.0M
2021-08-06 11.40 11.55 11.25 11.40 0.0M
2021-08-05 11.40 11.60 11.35 11.35 0.0M
2021-08-04 11.60 11.60 11.40 11.60 0.0M
2021-08-03 11.60 11.75 11.55 11.55 0.0M
2021-08-02 11.25 11.85 11.00 11.75 0.0M
2021-07-30 11.90 11.90 11.20 11.45 0.0M
2021-07-29 9.30 12.30 9.30 12.00 0.1M
2021-07-28 8.36 8.96 8.36 8.96 0.0M
2021-07-27 8.26 8.36 8.26 8.36 0.0M
2021-07-26 8.30 8.34 8.20 8.30 0.0M
2021-07-23 8.26 8.26 8.24 8.24 0.0M
2021-07-22 8.26 8.36 8.24 8.24 0.0M
2021-07-21 8.18 8.34 8.18 8.34 0.0M
2021-07-20 8.48 8.48 8.16 8.16 0.0M
2021-07-19 8.76 8.78 8.22 8.54 0.0M
2021-07-16 8.90 8.90 8.78 8.80 0.0M
2021-07-15 8.90 8.92 8.86 8.86 0.0M
2021-07-14 9.02 9.02 8.90 8.90 0.0M
2021-07-13 9.00 9.02 8.92 8.92 0.0M
2021-07-12 9.24 9.24 9.00 9.00 0.0M
2021-07-09 9.32 9.32 9.06 9.06 0.0M
2021-07-08 9.40 9.40 9.04 9.06 0.0M
2021-07-07 9.48 9.48 9.24 9.40 0.0M
2021-07-06 9.14 9.30 9.14 9.24 0.0M
2021-07-05 9.00 9.32 9.00 9.28 0.0M
2021-07-02 9.08 9.08 9.08 9.08 0.0M
2021-07-01 9.00 9.02 9.00 9.00 0.0M
2021-06-30 8.92 9.06 8.90 8.98 0.0M
2021-06-29 8.96 9.04 8.90 8.90 0.0M
2021-06-28 8.96 9.00 8.96 8.96 0.0M
2021-06-25 9.12 9.12 8.96 8.96 0.0M
2021-06-24 8.96 9.08 8.90 9.08 0.0M
2021-06-23 9.12 9.14 8.88 8.96 0.0M
2021-06-22 9.32 9.36 9.08 9.36 0.0M
2021-06-21 9.48 9.48 9.18 9.30 0.0M
2021-06-18 9.54 9.54 9.34 9.34 0.0M
2021-06-17 9.54 9.54 9.44 9.44 0.0M
2021-06-16 9.62 9.62 9.40 9.42 0.0M
2021-06-15 9.58 9.58 9.56 9.56 0.0M
2021-06-14 9.60 9.60 9.46 9.46 0.0M
2021-06-11 9.50 9.68 9.50 9.60 0.0M
2021-06-10 9.60 9.70 9.48 9.50 0.0M
2021-06-09 9.46 9.58 9.44 9.58 0.0M
2021-06-08 9.54 9.64 9.30 9.50 0.0M
2021-06-07 9.74 9.84 9.54 9.54 0.0M
2021-06-04 9.68 9.68 9.56 9.68 0.0M
2021-06-03 9.36 9.72 9.36 9.56 0.0M
2021-06-02 9.30 9.36 9.22 9.24 0.0M
2021-06-01 9.26 9.32 9.14 9.22 0.0M
2021-05-31 9.00 9.30 8.86 9.10 0.0M
2021-05-28 8.88 9.00 8.64 8.92 0.0M
2021-05-27 8.90 8.98 8.74 8.88 0.0M
2021-05-26 9.02 9.02 8.92 8.98 0.0M
2021-05-25 9.04 9.08 8.94 9.08 0.0M
2021-05-24 9.14 9.16 9.08 9.08 0.0M
2021-05-21 9.16 9.16 9.16 9.16 0.0M
2021-05-20 9.14 9.24 9.14 9.16 0.0M
2021-05-19 9.30 9.30 9.20 9.20 0.0M
2021-05-18 9.28 9.32 9.28 9.30 0.0M
2021-05-17 9.28 9.38 9.28 9.32 0.0M
2021-05-14 9.34 9.38 9.32 9.38 0.0M
2021-05-13 9.34 9.38 9.28 9.34 0.0M
2021-05-12 9.28 9.34 9.28 9.34 0.0M
2021-05-11 9.42 9.44 9.36 9.36 0.0M
2021-05-10 9.50 9.50 9.48 9.50 0.0M
2021-05-07 9.84 9.84 9.50 9.50 0.0M
2021-05-06 9.80 9.84 9.80 9.82 0.0M
2021-05-05 9.68 9.78 9.64 9.78 0.0M
2021-05-04 9.54 9.64 9.46 9.64 0.0M
2021-05-03 9.58 9.58 9.40 9.54 0.0M
2021-04-30 9.54 9.54 9.42 9.44 0.0M
2021-04-29 9.32 9.42 9.30 9.42 0.0M
2021-04-28 9.36 9.38 9.28 9.32 0.0M
2021-04-27 9.38 9.38 9.30 9.36 0.0M
2021-04-26 9.16 9.24 9.12 9.24 0.0M
2021-04-23 9.04 9.18 9.04 9.10 0.0M
2021-04-22 9.24 9.26 9.04 9.12 0.0M
2021-04-21 9.28 9.28 9.16 9.24 0.0M
2021-04-20 9.34 9.40 9.20 9.28 0.0M
2021-04-19 9.30 9.38 9.30 9.36 0.0M
2021-04-16 9.44 9.44 9.34 9.38 0.0M
2021-04-15 9.46 9.46 9.30 9.44 0.0M
2021-04-14 9.40 9.42 9.26 9.40 0.0M
2021-04-13 9.60 9.60 9.42 9.42 0.0M
2021-04-12 9.68 9.68 9.48 9.54 0.0M
2021-04-09 9.56 9.66 9.44 9.66 0.0M
2021-04-08 9.36 9.50 9.30 9.48 0.0M
2021-04-07 9.30 9.30 9.20 9.26 0.0M
2021-04-06 9.30 9.42 9.28 9.30 0.0M
2021-04-01 9.44 9.44 9.14 9.40 0.0M
2021-03-31 9.40 9.50 9.30 9.40 0.0M
2021-03-30 9.50 9.55 9.35 9.45 0.0M
2021-03-29 9.50 9.60 9.25 9.55 0.0M
2021-03-26 9.50 9.70 9.45 9.65 0.0M
2021-03-25 9.75 9.80 9.20 9.80 0.0M
2021-03-24 9.85 9.85 9.55 9.70 0.0M
2021-03-23 10.00 10.10 9.65 9.65 0.0M
2021-03-22 10.10 10.10 9.70 10.00 0.0M
2021-03-19 10.10 10.30 9.90 10.10 0.0M
2021-03-18 10.20 10.20 9.95 10.20 0.0M
2021-03-17 10.50 10.50 9.70 10.30 0.0M
2021-03-16 10.60 10.60 10.30 10.50 0.0M
2021-03-15 10.60 10.70 10.30 10.30 0.0M
2021-03-12 10.30 10.60 10.00 10.30 0.0M
2021-03-11 10.40 11.10 10.00 10.20 0.1M
2021-03-10 9.55 9.70 9.45 9.70 0.0M
2021-03-09 9.60 9.60 9.35 9.60 0.0M
2021-03-08 9.55 9.60 9.35 9.60 0.0M
2021-03-05 9.60 9.60 9.30 9.55 0.0M
2021-03-04 9.65 9.65 8.90 9.60 0.0M
2021-03-03 9.50 9.60 9.50 9.50 0.0M
2021-03-02 9.60 9.65 9.45 9.65 0.0M
2021-03-01 9.60 9.65 9.45 9.65 0.0M
2021-02-26 9.60 9.65 9.50 9.65 0.0M
2021-02-25 9.70 9.80 9.60 9.65 0.0M
2021-02-24 9.80 9.80 9.60 9.75 0.0M
2021-02-23 9.65 9.80 9.50 9.75 0.0M
2021-02-22 9.75 9.75 9.55 9.70 0.0M
2021-02-19 9.80 9.80 9.65 9.80 0.0M
2021-02-18 9.70 9.80 9.60 9.80 0.0M
2021-02-17 9.80 9.90 9.70 9.85 0.0M
2021-02-16 9.65 9.85 9.65 9.80 0.0M
2021-02-15 9.80 9.90 9.60 9.80 0.0M
2021-02-12 10.20 10.20 9.90 9.90 0.0M
2021-02-11 10.10 10.30 9.65 10.30 0.0M
2021-02-10 10.10 10.20 10.00 10.20 0.0M
2021-02-09 10.30 10.30 10.00 10.20 0.0M
2021-02-08 10.20 10.30 10.00 10.30 0.0M
2021-02-05 9.80 10.10 9.75 10.10 0.0M
2021-02-04 9.80 9.85 9.80 9.85 0.0M
2021-02-03 9.90 9.90 9.70 9.80 0.0M
2021-02-02 9.80 10.00 9.75 9.95 0.0M
2021-02-01 10.00 10.00 9.75 9.95 0.0M
2021-01-29 10.10 10.10 9.80 9.95 0.0M
2021-01-28 9.70 10.10 9.70 10.10 0.0M
2021-01-27 9.70 10.30 9.65 9.80 0.0M
2021-01-26 9.40 9.70 9.40 9.70 0.0M
2021-01-25 9.60 9.65 9.40 9.50 0.0M
2021-01-22 10.30 10.30 9.70 9.70 0.0M
2021-01-21 10.30 10.30 10.00 10.20 0.0M
2021-01-20 10.20 10.20 10.00 10.20 0.0M
2021-01-19 10.00 10.30 10.00 10.20 0.0M
2021-01-18 10.20 10.30 9.95 10.30 0.0M
2021-01-15 10.00 10.30 9.90 9.95 0.0M
2021-01-14 9.60 10.30 9.60 10.00 0.0M
2021-01-13 9.70 9.80 9.50 9.70 0.0M
2021-01-12 10.00 10.00 9.00 9.65 0.0M
2021-01-11 10.20 10.20 9.85 10.00 0.0M
2021-01-08 10.40 10.40 9.80 10.10 0.0M
2021-01-07 10.30 10.40 10.10 10.40 0.0M
2021-01-06 10.20 10.50 10.20 10.30 0.0M
2021-01-05 10.00 10.40 9.85 10.40 0.0M
2021-01-04 9.30 9.90 9.30 9.65 0.0M