Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 725.00
+5.00 (0.69%)
Nov 11, 2026, 4:30 PM CET
EPA:MALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | 2 |
| Nov 10, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 4 |
| Nov 9, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | - | 11 |
| Nov 6, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -1.37% | 7 |
| Nov 5, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | 1 |
| Nov 4, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 20 |
| Nov 3, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 27 |
| Nov 2, 2026 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.68% | 4 |
| Oct 30, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -0.67% | 38 |
| Oct 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.32% | 78 |
| Oct 28, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -3.18% | 26 |
| Oct 27, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 9 |
| Oct 26, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.26% | 17 |
| Oct 23, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.63% | 2 |
| Oct 22, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 22 |
| Oct 21, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 19 |
| Oct 20, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 27 |
| Oct 19, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 9 |
| Oct 16, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 20 |
| Oct 15, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 4 |
| Oct 14, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 12 |
| Oct 13, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.63% | 14 |
| Oct 12, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 71 |
| Oct 9, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 3 |
| Oct 8, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.86% | 23 |
| Oct 7, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Oct 6, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Oct 5, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Oct 2, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | -2.42% | 6 |
| Oct 1, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -1.20% | 5 |
| Sep 30, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.83% | 4 |
| Sep 29, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 4 |
| Sep 28, 2026 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | -1.20% | 29 |
| Sep 25, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -2.35% | 1 |
| Sep 24, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2.41% | 4 |
| Sep 23, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.78% | 1 |
| Sep 22, 2026 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 1.81% | 50 |
| Sep 21, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.78% | 39 |
| Sep 18, 2026 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 1.20% | 31 |
| Sep 17, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 2 |
| Sep 16, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 4 |
| Sep 15, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 14, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 11, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 10, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 9, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 2 |
| Sep 8, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 5 |
| Sep 7, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | 26 |
| Sep 4, 2026 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | -1.18% | 19 |
| Sep 3, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -2.86% | 3 |