Groupe Carnivor Société Anonyme (EPA:MLGRC)
France · Delayed Price · Currency is EUR 23.80
0.00 (0.00%)
At close: Mar 13, 2026
EPA:MLGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Mar 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 19.00% | 9 |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 10 |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -11.76% | 86 |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.56% | 5 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 22 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.57% | 14 |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 20.42% | 14 |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -17.67% | 20 |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 40 |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 25 |
| Jan 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 104 |