Malteries Franco-Belges Société Anonyme (EPA:MALT)
France · Delayed Price · Currency is EUR 855.00
-10.00 (-1.16%)
Jun 3, 2026, 4:47 PM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.16% | 11 |
| Jun 2, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | 1 |
| Jun 1, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.58% | 5 |
| May 29, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -2.84% | 1 |
| May 28, 2026 | 845.00 | 880.00 | 845.00 | 880.00 | 880.00 | 4.14% | 18 |
| May 27, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 11 |
| May 26, 2026 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | -1.17% | 4 |
| May 25, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 5 |
| May 22, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 6 |
| May 21, 2026 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -0.58% | 15 |
| May 20, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| May 19, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 2 |
| May 18, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.58% | 5 |
| May 15, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | 4 |
| May 14, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 4 |
| May 13, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -3.39% | 25 |
| May 12, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 1 |
| May 11, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.91% | 13 |
| May 8, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 6 |
| May 7, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.58% | 72 |
| May 6, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | 68 |
| May 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | 14 |
| May 4, 2026 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 0.59% | 55 |
| Apr 30, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 2 |
| Apr 29, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | 17 |
| Apr 28, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.16% | 24 |
| Apr 27, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Apr 24, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 57 |
| Apr 23, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 3 |
| Apr 22, 2026 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1.73% | 14 |
| Apr 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 66 |
| Apr 20, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 14 |
| Apr 17, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Apr 16, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 2 |
| Apr 15, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 2 |
| Apr 14, 2026 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 2.89% | 119 |
| Apr 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -3.35% | 3 |
| Apr 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 9, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 4 |
| Apr 7, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 2, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 1 |
| Apr 1, 2026 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 2.29% | 4 |
| Mar 31, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 7 |
| Mar 30, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 5 |
| Mar 27, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 40 |
| Mar 26, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.73% | 2 |
| Mar 25, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 1 |
| Mar 24, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 5.71% | 2 |
| Mar 23, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -2.78% | 83 |