Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 805.00
-20.00 (-2.42%)
Oct 2, 2026, 4:30 PM CET
EPA:MALT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Sep 1, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Aug 31, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Aug 28, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 1 |
| Aug 27, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 16 |
| Aug 26, 2026 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 4.09% | 12 |
| Aug 25, 2026 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 3.64% | 70 |
| Aug 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 21, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Aug 20, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -1.79% | 2 |
| Aug 19, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Aug 18, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Aug 17, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Aug 14, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Aug 13, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.20% | 2 |
| Aug 12, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.22% | 10 |
| Aug 11, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Aug 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 2 |
| Aug 7, 2026 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | -0.60% | 3 |
| Aug 6, 2026 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 0.60% | 10 |
| Aug 5, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 1.22% | 6 |
| Aug 4, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | - | 13 |
| Aug 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.80% | 6 |
| Jul 31, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 5 |
| Jul 30, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 9 |
| Jul 29, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Jul 28, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Jul 27, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | 23 |