Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 950.00
+15.00 (1.60%)
At close: Feb 20, 2026
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.60% | 1 |
| Feb 19, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | -0.53% | 18 |
| Feb 18, 2026 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 10 |
| Feb 17, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | 5 |
| Feb 16, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | 3 |
| Feb 13, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 132 |
| Feb 12, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 4 |
| Feb 11, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | - | 21 |
| Feb 10, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 4 |
| Feb 9, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.54% | 12 |
| Feb 6, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 7 |
| Feb 5, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | 7 |
| Feb 4, 2026 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | -2.13% | 20 |
| Feb 3, 2026 | 905.00 | 940.00 | 905.00 | 940.00 | 940.00 | 3.87% | 12 |
| Feb 2, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 3 |
| 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 |