Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 890.00
-5.00 (-0.56%)
Aug 13, 2025, 4:59 PM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1.73% | 4 |
| Jul 16, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 5 |
| Jul 15, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | 2 |
| Jul 14, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 27 |
| Jul 11, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 11 |
| Jul 10, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | 80 |
| Jul 9, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.70% | 3 |
| Jul 8, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Jul 7, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.57% | 8 |
| Jul 4, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 5 |
| Jul 3, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1.16% | 2 |
| Jul 2, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | 77 |
| Jul 1, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -2.23% | 9 |
| Jun 30, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Jun 27, 2025 | 855.00 | 895.00 | 855.00 | 895.00 | 895.00 | 0.56% | 114 |
| Jun 26, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Jun 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Jun 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 26 |
| Jun 23, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | 12 |
| Jun 20, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.10% | 11 |
| Jun 19, 2025 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | - | 7 |
| Jun 18, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 1 |
| Jun 17, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Jun 16, 2025 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 1.11% | 5 |
| Jun 13, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.56% | 29 |
| Jun 12, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 8 |
| Jun 11, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | 18 |
| Jun 10, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.57% | 19 |
| Jun 9, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | -1.12% | 13 |
| Jun 6, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 18 |
| Jun 5, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 48 |
| Jun 4, 2025 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | - | 19 |