Malteries Franco-Belges Société Anonyme (EPA:MALT)
France
· Delayed Price · Currency is EUR 870.00
0.00 (0.00%)
Sep 25, 2025, 11:30 AM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 11 |
| Sep 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | 9 |
| Sep 23, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 50 |
| Sep 22, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 1 |
| Sep 19, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | 5 |
| Sep 18, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1.72% | 1 |
| Sep 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 17 |
| Sep 16, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 30 |
| Sep 15, 2025 | 885.00 | 885.00 | 865.00 | 865.00 | 865.00 | -2.26% | 26 |
| Sep 12, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Sep 11, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.31% | 2 |
| Sep 10, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | 6 |
| Sep 9, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 40 |
| Sep 8, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.69% | 4 |
| Sep 5, 2025 | 855.00 | 890.00 | 855.00 | 890.00 | 890.00 | 1.14% | 18 |
| Sep 4, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 3, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 2 |
| Sep 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Sep 1, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 10 |
| Aug 29, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 17 |
| Aug 28, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 36 |
| Aug 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - | 47 |
| Aug 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 35 |
| Aug 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 18 |
| Aug 22, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Aug 21, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7 |
| Aug 20, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 10 |
| Aug 19, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 5 |
| Aug 18, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 20 |
| Aug 15, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 3 |
| Aug 14, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 2 |
| Aug 13, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7 |
| Aug 12, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 4 |
| Aug 11, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 13 |
| Aug 8, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 62 |
| Aug 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 3 |
| Aug 6, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1.12% | 4 |
| Aug 5, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | 10 |
| Aug 4, 2025 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | -3.28% | 16 |
| Aug 1, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.10% | 5 |
| Jul 31, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.12% | 6 |
| Jul 30, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Jul 29, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | - | 37 |
| Jul 28, 2025 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | -0.56% | 13 |
| Jul 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 49 |
| Jul 24, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 0.56% | 14 |
| Jul 23, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -1.10% | 14 |
| Jul 22, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 1.12% | 18 |
| Jul 21, 2025 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | 2.87% | 21 |
| Jul 18, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | -1.14% | 4 |