Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 895.00
0.00 (0.00%)
At close: Nov 28, 2025
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Nov 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - | 8 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 2 |
| Nov 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | 5 |
| Nov 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 10 |
| Nov 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2.33% | 38 |
| Nov 20, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 5 |
| Nov 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.58% | 3 |
| Nov 18, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | 1 |
| Nov 17, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 10 |
| Nov 14, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 11 |
| Nov 13, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 15 |
| Nov 12, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1 |
| Nov 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 11 |
| Nov 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 47 |
| Nov 6, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 78 |
| Nov 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.73% | 75 |
| Nov 4, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Nov 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 3 |
| Oct 31, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -3.33% | 23 |
| Oct 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 25 |
| Oct 29, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 3 |
| Oct 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 199 |
| Oct 27, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 9 |
| Oct 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Oct 23, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 6 |
| Oct 22, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 12 |
| Oct 21, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 39 |
| Oct 20, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 52 |
| Oct 17, 2025 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.15% | 5 |
| Oct 16, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | -1.69% | 8 |
| Oct 15, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 11 |
| Oct 14, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 5.39% | 24 |
| Oct 13, 2025 | 865.00 | 865.00 | 835.00 | 835.00 | 835.00 | -1.18% | 4 |
| Oct 10, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -1.74% | 6 |
| Oct 9, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Oct 8, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | - | 8 |
| Oct 7, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2.99% | 13 |
| Oct 6, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -3.47% | 29 |
| Oct 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.70% | 5 |
| Oct 2, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 3 |
| Oct 1, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 30, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.57% | 11 |
| Sep 29, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.57% | 11 |
| Sep 26, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| 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 |