Euronext Paris · ALMRB · stock
Mr.Bricolage S.A. (ALMRB) stock price history
Every Euronext Paris trading session of Mr.Bricolage S.A. from May 10, 2000 to Nov 13, 2026: 6,704 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMRB adjusted close, 2000 to 2026
- €16.96
- All time high, 2007
- €6.50
- 52 week high, €2.69 low
- 6,704
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALMRB key facts
- Mr.Bricolage S.A. (ALMRB) closed at €2.77 on Nov 13, 2026 on Euronext Paris.
- ALMRB's all time high close is €16.96, set on Sep 6, 2007; its all time low close is €2.12 on Mar 19, 2020.
- ALMRB's 52 week range is €2.69 to €6.50.
- ALMRB returned -56.4% over the year to Nov 13, 2026 and -73.6% over five years.
- Over ten years ALMRB returned -77%, -13.6% a year compounded.
- ALMRB's deepest drawdown was -87.5% from Sep 7, 2007 to Mar 19, 2020.
- DataCedar holds 6,704 daily sessions of ALMRB history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMRB price chart, 2000 to 2026
ALMRB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -33.6% |
| 6 months | -31.4% |
| Year to date | -51.9% |
| 1 year | -56.4% |
| 3 years | -66.6% |
| 5 years | -73.6% |
| 10 years | -76.8% |
| Since May 10, 2000 | -71.2% |
| Compound annual growth, 26.5 years | -4.6% |
ALMRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.96 on Sep 6, 2007
- All time low close
- €2.12 on Mar 19, 2020
- 52 week high
- €6.50 on Nov 14, 2025
- 52 week low
- €2.69 on Nov 5, 2026
- Deepest drawdown
- -87.5% from Sep 7, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +45.7% on Jun 25, 2020
- Worst single session
- -22.7% on Jun 26, 2020
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +217%
- Worst calendar year
- 2019, -61%
ALMRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.88 | €6.06 | €2.69 | €2.77 | -52.9% | 806.2K | 219 |
| 2025 | €7.40 | €9.08 | €5.42 | €5.88 | -17.9% | 827.9K | 255 |
| 2024 | €7.96 | €9.14 | €7.14 | €7.16 | -10.7% | 486.7K | 255 |
| 2023 | €7.86 | €10.15 | €7.70 | €8.02 | +2.0% | 630.2K | 255 |
| 2022 | €10.05 | €12.40 | €7.64 | €7.86 | -21.4% | 622.8K | 257 |
| 2021 | €9.30 | €12.60 | €8.16 | €10.00 | +8.7% | 1.3M | 258 |
| 2020 | €3.30 | €9.75 | €2.00 | €9.20 | +217.2% | 1.4M | 257 |
| 2019 | €7.50 | €8.00 | €2.36 | €2.90 | -61.2% | 328.2K | 256 |
| 2018 | €14.00 | €15.06 | €6.76 | €7.48 | -46.7% | 266.2K | 255 |
| 2017 | €11.28 | €16.21 | €10.55 | €14.03 | +24.3% | 767.2K | 255 |
| 2016 | €11.26 | €12.59 | €11.10 | €11.29 | -0.0% | 309.2K | 257 |
| 2015 | €12.56 | €12.78 | €10.92 | €11.29 | -10.1% | 613.4K | 255 |
| 2014 | €8.57 | €12.87 | €8.52 | €12.56 | +46.7% | 1.1M | 256 |
| 2013 | €7.80 | €9.20 | €7.28 | €8.57 | +12.1% | 703.2K | 250 |
| 2012 | €7.16 | €8.80 | €6.74 | €7.64 | +6.7% | 971.5K | 251 |
| 2011 | €10.94 | €10.94 | €6.97 | €7.16 | -31.2% | 558.5K | 252 |
| 2010 | €8.99 | €11.56 | €8.85 | €10.40 | +15.8% | 768.7K | 256 |
| 2009 | €7.03 | €10.62 | €5.87 | €8.98 | +27.9% | 1.1M | 254 |
| 2008 | €12.59 | €12.59 | €5.55 | €7.03 | -43.9% | 1.1M | 249 |
| 2007 | €11.67 | €17.05 | €11.47 | €12.52 | +6.8% | 1.8M | 243 |
| 2006 | €9.32 | €11.72 | €8.85 | €11.72 | +27.1% | 2.5M | 253 |
| 2005 | €12.14 | €13.33 | €8.41 | €9.23 | -22.6% | 2.9M | 254 |
| 2004 | €13.73 | €16.96 | €9.85 | €11.92 | -13.2% | 2.5M | 253 |
| 2003 | €12.18 | €16.94 | €8.95 | €13.73 | +16.3% | 1.7M | 248 |
| 2002 | €5.51 | €13.45 | €5.51 | €11.81 | +114.5% | 2.6M | 249 |
| 2001 | €4.85 | €8.08 | €4.79 | €5.51 | +13.6% | 868.1K | 238 |
| 2000 | €10.26 | €10.30 | €4.48 | €4.85 | n/a | 827.4K | 164 |
ALMRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €2.77 | +0.4% |
| October 2026 | €2.76 | -8.6% |
| September 2026 | €3.02 | -20.5% |
| August 2026 | €3.80 | -7.8% |
| July 2026 | €4.12 | +12.3% |
| June 2026 | €3.67 | -2.1% |
| May 2026 | €3.75 | -10.3% |
| April 2026 | €4.18 | -8.5% |
| March 2026 | €4.57 | -11.4% |
| February 2026 | €5.16 | -8.5% |
| January 2026 | €5.64 | -4.1% |
| December 2025 | €5.88 | +1.0% |
About the ALMRB data
Daily bars. 6,704 sessions from May 10, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALMRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALMRB share price history
