Groupe Carnivor Société Anonyme (EPA:MLGRC)
France · Delayed Price · Currency is EUR 27.00
-6.00 (-18.18%)
Oct 23, 2026, 11:30 AM CEST
EPA:MLGRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -18.18% | 10 |
| Oct 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 21.32% | 10 |
| Oct 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 6, 2026 | 33.00 | 33.00 | 27.20 | 27.20 | 27.20 | 0.74% | 2 |
| Oct 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 25 |
| Oct 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 20 |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |