Groupe Carnivor Société Anonyme (EPA:MLGRC)
France · Delayed Price · Currency is EUR 15.40
0.00 (0.00%)
Feb 20, 2025, 11:30 AM CET
EPA:MLGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Mar 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | 140 |
| Feb 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 820 |
| Feb 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Jan 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50 |
| Jan 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |