Groupe Carnivor Société Anonyme (EPA:MLGRC)
France · Delayed Price · Currency is EUR 21.00
+1.00 (5.00%)
Dec 22, 2025, 4:30 PM CET
EPA:MLGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 14.94% | 6 |
| Dec 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -9.84% | 50 |
| Dec 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Dec 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -16.81% | 2 |
| Dec 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 22.11% | 41 |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3 |
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 50 |
| Dec 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,064 |
| Dec 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 110 |
| Dec 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 45 |
| Nov 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -18.10% | 15 |
| Nov 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 39 |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 5 |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |