B& M European Value Re Tail S.A. (OP: BMRRY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	18.03	18.21	17.96	17.97	56,293	-0.59(-3.18%)
Dec 26, 2024	18.32	18.65	18.26	18.56	36,513	-0.15(-0.80%)
Dec 24, 2024	17.79	19.10	17.79	18.71	19,093	+0.66(+3.66%)
Dec 23, 2024	18.10	18.20	17.90	18.05	67,014	-0.09(-0.50%)
Dec 20, 2024	17.93	18.31	17.93	18.14	40,930	+0.25(+1.40%)
Dec 19, 2024	17.84	17.93	17.65	17.89	51,394	+0.16(+0.90%)
Dec 18, 2024	18.03	18.12	17.73	17.73	29,990	-0.25(-1.39%)
Dec 17, 2024	18.08	18.16	17.95	17.98	35,918	-0.36(-1.96%)
Dec 16, 2024	18.32	18.64	18.26	18.34	220,636	-0.25(-1.37%)
Dec 13, 2024	18.75	18.75	18.53	18.59	35,006	-0.07(-0.35%)
Dec 12, 2024	18.64	18.93	18.62	18.66	42,265	-0.15(-0.78%)
Dec 11, 2024	18.73	18.88	18.66	18.81	37,092	+0.17(+0.90%)
Dec 10, 2024	18.67	18.77	18.48	18.64	16,507	+0.26(+1.41%)
Dec 09, 2024	18.52	18.71	18.38	18.38	77,218	+0.09(+0.49%)
Dec 06, 2024	18.34	18.47	18.28	18.29	47,876	+0.53(+2.98%)
Dec 05, 2024	17.74	18.06	17.68	17.76	54,210	+0.31(+1.78%)
Dec 04, 2024	17.64	17.77	17.45	17.45	26,448	+0.06(+0.35%)
Dec 03, 2024	17.34	17.64	17.22	17.39	41,772	+0.25(+1.46%)
Dec 02, 2024	17.28	17.29	17.00	17.14	46,796	-0.42(-2.42%)
Nov 29, 2024	17.25	17.68	17.25	17.56	25,118	+0.11(+0.63%)
Nov 27, 2024	17.28	17.61	17.28	17.45	27,374	+0.12(+0.72%)
Nov 26, 2024	17.18	17.45	17.18	17.33	24,505	-0.25(-1.42%)
Nov 25, 2024	17.40	17.82	17.24	17.58	31,675	-0.01(-0.06%)
Nov 22, 2024	17.97	17.98	17.20	17.59	43,382	+0.04(+0.23%)
Nov 21, 2024	16.85	17.55	16.84	17.55	32,558	+0.73(+4.34%)
Nov 20, 2024	16.99	17.07	16.65	16.82	36,288	-0.66(-3.78%)
Nov 19, 2024	17.64	17.77	17.45	17.48	31,094	-0.32(-1.80%)
Nov 18, 2024	17.63	17.85	17.46	17.80	69,882	-1.19(-6.27%)
Nov 15, 2024	19.67	19.69	18.92	18.99	47,029	-1.06(-5.29%)
Nov 14, 2024	20.17	20.50	20.00	20.05	45,865	+0.74(+3.83%)
Nov 13, 2024	19.13	19.33	19.12	19.31	23,558	-0.05(-0.26%)
Nov 12, 2024	19.53	19.53	19.27	19.36	18,413	-0.25(-1.27%)
Nov 11, 2024	19.84	19.89	19.61	19.61	29,853	-0.11(-0.56%)
Nov 08, 2024	19.79	19.80	19.63	19.72	17,626	-0.55(-2.69%)
Nov 07, 2024	20.19	20.34	20.13	20.27	26,469	+0.48(+2.45%)
Nov 06, 2024	19.65	19.81	19.63	19.78	13,285	-0.60(-2.94%)
Nov 05, 2024	20.34	20.42	20.32	20.38	6,822	+0.05(+0.27%)
Nov 04, 2024	20.36	20.43	20.18	20.32	13,458	+0.19(+0.95%)
Nov 01, 2024	20.23	20.33	20.13	20.13	13,698	+0.24(+1.23%)
Oct 31, 2024	20.12	20.12	19.82	19.89	14,307	-1.00(-4.81%)
Oct 30, 2024	20.94	21.06	20.78	20.89	10,445	+0.38(+1.88%)
Oct 29, 2024	20.52	20.65	20.45	20.51	21,304	-0.11(-0.53%)
Oct 28, 2024	20.73	20.87	20.62	20.62	12,328	-0.07(-0.34%)
Oct 25, 2024	20.90	20.94	20.69	20.69	8,360	-0.11(-0.55%)
Oct 24, 2024	20.92	20.95	20.70	20.80	9,832	-0.29(-1.37%)
Oct 23, 2024	21.03	21.25	20.90	21.09	16,137	-0.10(-0.47%)
Oct 22, 2024	20.89	21.32	20.89	21.20	8,022	+0.10(+0.47%)
Oct 21, 2024	21.32	21.32	21.06	21.09	8,038	-0.07(-0.33%)
Oct 18, 2024	21.31	21.31	21.12	21.16	5,946	-0.19(-0.87%)
Oct 17, 2024	21.28	21.35	21.16	21.35	117,454	+0.16(+0.74%)
Oct 16, 2024	21.31	21.40	21.08	21.19	13,641	-0.16(-0.76%)
Oct 15, 2024	21.31	21.49	21.29	21.36	6,443	+0.04(+0.17%)
Oct 14, 2024	21.05	21.39	21.05	21.32	12,230	+0.10(+0.48%)
Oct 11, 2024	21.15	21.23	21.12	21.22	91,433	-0.10(-0.48%)
Oct 10, 2024	21.20	21.38	21.18	21.32	8,201	-0.11(-0.51%)
Oct 09, 2024	21.45	21.50	21.36	21.43	6,023	+0.10(+0.47%)
Oct 08, 2024	21.54	21.54	21.18	21.33	5,909	-0.26(-1.20%)
Oct 07, 2024	21.66	21.77	21.56	21.59	18,351	-0.26(-1.19%)
Oct 04, 2024	21.54	21.85	21.54	21.85	6,583	+0.25(+1.14%)
Oct 03, 2024	21.47	21.60	21.36	21.60	8,566	-0.08(-0.37%)
Oct 02, 2024	21.52	21.78	21.50	21.68	8,304	-0.01(-0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.