Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 905.00
0.00 (0.00%)
Feb 2, 2026, 11:30 AM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 2 |
| Jan 29, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 20 |
| Jan 28, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 7 |
| Jan 27, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 33 |
| Jan 26, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.55% | 13 |
| Jan 23, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 4 |
| Jan 22, 2026 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 0.55% | 59 |
| Jan 21, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.55% | 2 |
| Jan 20, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Jan 19, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 3 |
| Jan 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 4 |
| Jan 15, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Jan 14, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 13 |
| Jan 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 1 |
| Jan 12, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jan 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | 7 |
| Jan 8, 2026 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | -0.54% | 16 |
| Jan 7, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 10 |
| Jan 6, 2026 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.22% | 5 |
| Jan 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -3.23% | 8 |
| Jan 2, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 14 |
| Dec 31, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 5 |
| Dec 30, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 8 |
| Dec 29, 2025 | 925.00 | 930.00 | 925.00 | 930.00 | 926.07 | 1.64% | 42 |
| Dec 24, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 0.55% | 17 |
| Dec 23, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 1.11% | 20 |
| Dec 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 4 |
| Dec 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 58 |
| Dec 18, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | -0.55% | 32 |
| Dec 17, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | -1.09% | 59 |
| Dec 16, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 1.67% | 105 |
| Dec 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 7 |
| Dec 12, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | -1.10% | 10 |
| Dec 11, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | - | 70 |
| Dec 10, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | -0.55% | 2 |
| Dec 9, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | - | 3 |
| Dec 8, 2025 | 895.00 | 915.00 | 895.00 | 915.00 | 911.13 | 3.98% | 63 |
| Dec 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | -2.76% | 9 |
| Dec 4, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | 0.56% | 19 |
| Dec 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 0.56% | 17 |
| Dec 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | - | 3 |
| Dec 1, 2025 | 891.22 | 891.22 | 891.22 | 895.00 | 891.22 | - | - |
| Nov 28, 2025 | 891.22 | 891.22 | 891.22 | 895.00 | 891.22 | - | - |
| Nov 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | - | 8 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 0.56% | 2 |
| Nov 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 1.14% | 5 |
| Nov 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | - | 10 |
| Nov 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 2.33% | 38 |
| Nov 20, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | - | 5 |
| Nov 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 0.58% | 3 |