Groupe Carnivor Société Anonyme (EPA:MLGRC)
France · Delayed Price · Currency is EUR 18.50
0.00 (0.00%)
Sep 4, 2025, 11:30 AM CET
EPA:MLGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -9.31% | 50 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 33.33% | 5 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 32 |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |