Malteries Franco-Belges Société Anonyme (EPA:MALT)
France
· Delayed Price · Currency is EUR 880.00
-25.00 (-2.76%)
At close: Dec 5, 2025
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.76% | 9 |
| Dec 4, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.56% | 19 |
| Dec 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 17 |
| Dec 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 3 |
| Dec 1, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Nov 28, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Nov 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - | 8 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 2 |
| Nov 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 1.14% | 5 |
| Nov 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 10 |
| Nov 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2.33% | 38 |
| Nov 20, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 5 |
| Nov 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.58% | 3 |
| Nov 18, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.59% | 1 |
| Nov 17, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 10 |
| Nov 14, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 11 |
| Nov 13, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 15 |
| Nov 12, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1 |
| Nov 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 11 |
| Nov 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 47 |
| Nov 6, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 78 |
| Nov 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -1.73% | 75 |
| Nov 4, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Nov 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 3 |
| Oct 31, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -3.33% | 23 |
| Oct 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.56% | 25 |
| Oct 29, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 3 |
| Oct 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 199 |
| Oct 27, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 9 |
| Oct 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Oct 23, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 6 |
| Oct 22, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 12 |
| Oct 21, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 39 |
| Oct 20, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.14% | 52 |
| Oct 17, 2025 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.15% | 5 |
| Oct 16, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | -1.69% | 8 |
| Oct 15, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 11 |
| Oct 14, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 5.39% | 24 |
| Oct 13, 2025 | 865.00 | 865.00 | 835.00 | 835.00 | 835.00 | -1.18% | 4 |
| Oct 10, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -1.74% | 6 |
| Oct 9, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | - |
| Oct 8, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | - | 8 |
| Oct 7, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2.99% | 13 |
| Oct 6, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -3.47% | 29 |
| Oct 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.70% | 5 |
| Oct 2, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 3 |
| Oct 1, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 30, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.57% | 11 |
| Sep 29, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.57% | 11 |
| Sep 26, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | - |
| Sep 25, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 11 |
| Sep 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | 9 |
| Sep 23, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 50 |
| Sep 22, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.57% | 1 |
| Sep 19, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | 5 |
| Sep 18, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1.72% | 1 |
| Sep 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - | 17 |
| Sep 16, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 30 |
| Sep 15, 2025 | 885.00 | 885.00 | 865.00 | 865.00 | 865.00 | -2.26% | 26 |
| Sep 12, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | - |
| Sep 11, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2.31% | 2 |
| Sep 10, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | 6 |
| Sep 9, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 40 |
| Sep 8, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -1.69% | 4 |
| Sep 5, 2025 | 855.00 | 890.00 | 855.00 | 890.00 | 890.00 | 1.14% | 18 |
| Sep 4, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 3, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.68% | 2 |
| Sep 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Sep 1, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 10 |
| Aug 29, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 17 |
| Aug 28, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 36 |
| Aug 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | - | 47 |
| Aug 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 35 |
| Aug 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 18 |
| Aug 22, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | - |
| Aug 21, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7 |
| Aug 20, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.56% | 10 |
| Aug 19, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 5 |
| Aug 18, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 20 |
| Aug 15, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 3 |
| Aug 14, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.56% | 2 |
| Aug 13, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7 |
| Aug 12, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 4 |
| Aug 11, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 13 |
| Aug 8, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.56% | 62 |
| Aug 7, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 3 |
| Aug 6, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 1.12% | 4 |
| Aug 5, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | 10 |
| Aug 4, 2025 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | -3.28% | 16 |
| Aug 1, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.10% | 5 |
| Jul 31, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1.12% | 6 |
| Jul 30, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Jul 29, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | - | 37 |
| Jul 28, 2025 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | -0.56% | 13 |
| Jul 25, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 49 |
| Jul 24, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | 0.56% | 14 |
| Jul 23, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -1.10% | 14 |
| Jul 22, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 1.12% | 18 |
| Jul 21, 2025 | 885.00 | 895.00 | 885.00 | 895.00 | 895.00 | 2.87% | 21 |