B&M European Value Retail S.A. (BMRPF) stock
BMRPFOTCFiscal year ends December 31Also trades as BMRRY
$3.33+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
B&M European Value Retail share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.33
0.00% on the day
52-week range
$2.03 – $3.33
0.0% from the high
Change over 52 weeks
+13.7%
From $2.93 on Oct 17, 2025
Average volume
98
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | 0.00% | 0 |
| Oct 12, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | 0.00% | 0 |
| Oct 5, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | 0.00% | 0 |
| Sep 28, 2026 | $3.10 | $3.33 | $3.10 | $3.33 | +7.42% | 413 |
| Sep 21, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Sep 14, 2026 | $3.07 | $3.10 | $3.07 | $3.10 | +1.04% | 1,062 |
| Sep 8, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | 0.00% | 0 |
| Aug 31, 2026 | $3.12 | $3.12 | $3.07 | $3.07 | -1.67% | 1,000 |
| Aug 24, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Aug 17, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Aug 10, 2026 | $3.05 | $3.12 | $3.05 | $3.12 | +2.46% | 100 |
| Aug 3, 2026 | $2.85 | $3.05 | $2.85 | $3.05 | +6.84% | 121 |
| Jul 27, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| Jul 20, 2026 | $2.52 | $2.85 | $2.52 | $2.85 | +13.32% | 1,145 |
| Jul 13, 2026 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 0 |
| Jul 6, 2026 | $2.52 | $2.52 | $2.52 | $2.52 | 0.00% | 0 |
| Jun 29, 2026 | $2.64 | $2.64 | $2.52 | $2.52 | -4.81% | 4,977 |
| Jun 22, 2026 | $2.64 | $2.64 | $2.64 | $2.64 | 0.00% | 0 |
| Jun 15, 2026 | $2.64 | $2.64 | $2.64 | $2.64 | 0.00% | 0 |
| Jun 8, 2026 | $2.13 | $2.64 | $2.13 | $2.64 | +24.04% | 1,259 |
| Jun 1, 2026 | $2.13 | $2.13 | $2.13 | $2.13 | 0.00% | 0 |
| May 26, 2026 | $2.13 | $2.13 | $2.13 | $2.13 | 0.00% | 0 |
| May 18, 2026 | $2.15 | $2.15 | $2.13 | $2.13 | -1.11% | 1,000 |
| May 11, 2026 | $2.14 | $2.15 | $2.14 | $2.15 | +0.65% | 346 |
| May 4, 2026 | $2.23 | $2.23 | $2.14 | $2.14 | -4.89% | 5,678 |
| Apr 27, 2026 | $2.36 | $2.36 | $2.25 | $2.25 | -4.50% | 3,664 |
| Apr 20, 2026 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 0 |
| Apr 13, 2026 | $2.20 | $2.37 | $2.20 | $2.36 | +7.09% | 37,282 |
| Apr 6, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 30, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | 0.00% | 0 |
| Mar 23, 2026 | $2.29 | $2.29 | $2.20 | $2.20 | -3.93% | 8,434 |
| Mar 16, 2026 | $2.29 | $2.29 | $2.29 | $2.29 | 0.00% | 0 |
| Mar 9, 2026 | $2.40 | $2.40 | $2.29 | $2.29 | -8.03% | 630 |
| Mar 2, 2026 | $2.49 | $2.49 | $2.49 | $2.49 | -0.40% | 3,451 |
| Feb 23, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | -1.19% | 4,973 |
| Feb 17, 2026 | $2.55 | $2.55 | $2.53 | $2.53 | -0.78% | 407 |
| Feb 9, 2026 | $2.23 | $2.55 | $2.23 | $2.55 | +14.61% | 1,000 |
| Feb 2, 2026 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Jan 26, 2026 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Jan 20, 2026 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Jan 12, 2026 | $2.21 | $2.23 | $2.21 | $2.23 | +0.68% | 142 |
| Jan 5, 2026 | $2.21 | $2.21 | $2.21 | $2.21 | 0.00% | 0 |
| Dec 29, 2025 | $2.30 | $2.30 | $2.20 | $2.21 | -3.91% | 27,137 |
| Dec 22, 2025 | $2.24 | $2.30 | $2.24 | $2.30 | +2.68% | 150 |
| Dec 15, 2025 | $2.07 | $2.24 | $2.07 | $2.24 | +8.47% | 25,000 |
| Dec 8, 2025 | $2.18 | $2.18 | $2.07 | $2.07 | -5.28% | 133 |
| Dec 1, 2025 | $2.08 | $2.18 | $2.08 | $2.18 | -0.68% | 3,665 |
| Nov 24, 2025 | $2.11 | $2.20 | $2.11 | $2.20 | 0.00% | 3,851 |
| Nov 17, 2025 | $2.06 | $2.20 | $2.03 | $2.20 | +6.55% | 7,915 |
| Nov 10, 2025 | $2.07 | $2.18 | $2.06 | $2.06 | -0.68% | 10,626 |
| Nov 3, 2025 | $2.26 | $2.26 | $2.07 | $2.07 | -9.04% | 71,894 |
| Oct 27, 2025 | $2.20 | $2.53 | $2.20 | $2.28 | +3.64% | 7,557 |
| Oct 20, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | -24.91% | 100 |
| Oct 13, 2025 | $3.05 | $3.05 | $2.93 | $2.93 | -3.93% | 25,138 |
| Oct 6, 2025 | $3.48 | $3.48 | $3.05 | $3.05 | -12.23% | 33,612 |
| Sep 29, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Sep 22, 2025 | $3.51 | $3.51 | $3.48 | $3.48 | -0.94% | 110 |
| Sep 15, 2025 | $3.24 | $3.51 | $3.24 | $3.51 | +7.28% | 785 |
| Sep 8, 2025 | $3.35 | $3.36 | $3.27 | $3.27 | +3.15% | 25,869 |
| Sep 2, 2025 | $3.10 | $3.17 | $3.10 | $3.17 | -1.06% | 6,757 |
| Aug 25, 2025 | $3.06 | $3.20 | $3.06 | $3.20 | +4.71% | 352 |
| Aug 18, 2025 | $3.05 | $3.17 | $3.05 | $3.06 | -2.24% | 11,467 |
| Aug 11, 2025 | $3.00 | $3.13 | $3.00 | $3.13 | +4.33% | 178,400 |
| Aug 4, 2025 | $2.95 | $3.00 | $2.95 | $3.00 | +2.18% | 77,295 |
| Jul 28, 2025 | $3.22 | $3.22 | $2.94 | $2.94 | -8.82% | 110 |
| Jul 21, 2025 | $3.31 | $3.31 | $3.22 | $3.22 | -3.30% | 200 |
| Jul 14, 2025 | $3.58 | $3.58 | $3.33 | $3.33 | -7.04% | 6,000 |
| Jul 7, 2025 | $3.72 | $3.72 | $3.50 | $3.58 | -3.71% | 1,216 |
| Jun 30, 2025 | $3.64 | $3.72 | $3.64 | $3.72 | +2.82% | 353 |
| Jun 23, 2025 | $3.43 | $3.67 | $3.43 | $3.62 | +2.12% | 1,857 |
| Jun 16, 2025 | $3.48 | $3.73 | $3.42 | $3.54 | +2.33% | 2,009,678 |
| Jun 9, 2025 | $3.85 | $3.91 | $3.46 | $3.46 | -9.28% | 61,233 |
| Jun 2, 2025 | $4.65 | $4.65 | $3.71 | $3.82 | -17.04% | 15,597 |
| May 27, 2025 | $4.67 | $4.77 | $4.39 | $4.60 | -1.58% | 28,834 |
| May 19, 2025 | $4.57 | $4.67 | $4.43 | $4.67 | +2.84% | 37,008 |
| May 12, 2025 | $4.44 | $4.69 | $4.08 | $4.55 | +2.48% | 63,676 |
| May 5, 2025 | $4.67 | $4.72 | $4.23 | $4.44 | -3.88% | 92,556 |
| Apr 28, 2025 | $4.49 | $4.75 | $4.26 | $4.61 | +12.81% | 1,126,329 |
| Apr 21, 2025 | $4.46 | $4.57 | $4.09 | $4.09 | -4.88% | 91,131 |
| Apr 14, 2025 | $3.98 | $4.39 | $3.86 | $4.30 | +14.97% | 48,928 |
| Apr 7, 2025 | $3.41 | $3.95 | $3.34 | $3.74 | +6.86% | 93,170 |
| Mar 31, 2025 | $3.33 | $3.85 | $3.27 | $3.50 | +2.04% | 86,969 |
| Mar 24, 2025 | $3.39 | $3.52 | $3.25 | $3.43 | -2.45% | 91,146 |
| Mar 17, 2025 | $3.56 | $3.63 | $3.32 | $3.52 | +2.21% | 56,148 |
| Mar 10, 2025 | $3.59 | $3.66 | $3.34 | $3.44 | -1.38% | 78,390 |
| Mar 3, 2025 | $3.40 | $3.52 | $3.15 | $3.49 | +3.13% | 66,643 |
| Feb 24, 2025 | $3.51 | $3.71 | $3.38 | $3.38 | -6.24% | 110,731 |
| Feb 18, 2025 | $3.86 | $3.87 | $3.56 | $3.61 | -7.23% | 53,354 |
| Feb 10, 2025 | $3.81 | $4.15 | $3.80 | $3.89 | -0.05% | 62,519 |
| Feb 3, 2025 | $4.00 | $4.08 | $3.79 | $3.89 | -2.75% | 58,113 |
| Jan 27, 2025 | $3.90 | $4.12 | $3.87 | $4.00 | +3.68% | 59,474 |
| Jan 21, 2025 | $4.01 | $4.12 | $3.80 | $3.86 | -2.13% | 143,564 |
| Jan 13, 2025 | $3.96 | $4.06 | $3.71 | $3.94 | -0.61% | 142,269 |
| Jan 6, 2025 | $4.48 | $4.85 | $3.77 | $3.97 | -8.41% | 128,386 |
| Dec 30, 2024 | $4.59 | $4.68 | $4.28 | $4.33 | -2.12% | 94,816 |
| Dec 23, 2024 | $4.44 | $4.74 | $4.34 | $4.42 | +0.18% | 76,697 |
| Dec 16, 2024 | $4.49 | $4.72 | $4.35 | $4.42 | -3.07% | 141,158 |
| Dec 9, 2024 | $4.74 | $4.83 | $4.50 | $4.56 | +3.08% | 205,293 |
| Dec 2, 2024 | $4.39 | $4.72 | $4.20 | $4.42 | +2.22% | 174,375 |
| Nov 25, 2024 | $4.28 | $4.51 | $4.23 | $4.32 | -2.61% | 64,089 |
| Nov 18, 2024 | $4.32 | $4.56 | $4.09 | $4.44 | -10.16% | 153,499 |
| Nov 11, 2024 | $4.87 | $5.20 | $4.70 | $4.94 | +3.04% | 59,241 |
| Nov 4, 2024 | $4.99 | $5.24 | $4.73 | $4.80 | -2.32% | 77,201 |
| Oct 28, 2024 | $5.28 | $5.36 | $4.84 | $4.91 | -8.50% | 34,047 |
| Oct 21, 2024 | $5.21 | $5.51 | $5.05 | $5.37 | +4.23% | 34,901 |
| Oct 14, 2024 | $5.16 | $5.57 | $5.09 | $5.15 | -5.37% | 38,300 |
| Oct 7, 2024 | $5.48 | $5.56 | $5.05 | $5.44 | +3.38% | 37,400 |
| Sep 30, 2024 | $5.45 | $5.82 | $5.19 | $5.26 | -8.38% | 35,200 |
| Sep 23, 2024 | $5.37 | $5.80 | $5.33 | $5.74 | -0.09% | 931,300 |
| Sep 16, 2024 | $5.66 | $5.81 | $5.40 | $5.75 | +0.03% | 1,242,400 |
| Sep 9, 2024 | $5.62 | $5.75 | $5.24 | $5.75 | +5.24% | 53,600 |
| Sep 3, 2024 | $5.71 | $6.07 | $5.46 | $5.46 | -5.26% | 25,700 |
| Aug 26, 2024 | $6.14 | $6.14 | $5.60 | $5.76 | -4.49% | 21,200 |
| Aug 19, 2024 | $5.77 | $6.03 | $5.50 | $6.03 | +7.40% | 217,200 |
| Aug 15, 2024 | $5.65 | $5.85 | $5.57 | $5.62 | – | 212,700 |
Seasonality
BMRPF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.7% | -1.5% | -7.6% | 16.7% | 0.9% | 4.0% | -6.6% | 9.3% | 2.6% | -12.7% | -9.0% | 1.9% |
| Months up | 1 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 2 of 3 | 1 of 3 | 0 of 2 | 2 of 2 |
| 2026 | 1.1% | 12.4% | -12.0% | 2.3% | -5.3% | 24.0% | 7.9% | 9.5% | -0.6% | 7.4% | ||
| 2025 | -6.5% | -15.5% | -3.2% | 31.2% | 7.1% | -16.1% | -21.1% | 9.1% | 8.5% | -34.4% | -3.7% | 0.2% |
| 2024 | 0.1% | -11.2% | -14.2% | 3.7% |
See a number that looks wrong?