Malteries Franco-Belges Société Anonyme (EPA:MALT)
France
· Delayed Price · Currency is EUR 900.00
-40.00 (-4.26%)
Mar 6, 2026, 4:30 PM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | - |
| Mar 4, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.53% | 6 |
| Mar 3, 2026 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | -3.08% | 22 |
| Mar 2, 2026 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | -0.51% | 8 |
| Feb 27, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.51% | 2 |
| Feb 26, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | - | 15 |
| Feb 25, 2026 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | - | 52 |
| Feb 24, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | - |
| Feb 23, 2026 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 2.63% | 39 |
| Feb 20, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.60% | 1 |
| Feb 19, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | -0.53% | 18 |
| Feb 18, 2026 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 10 |
| Feb 17, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | 5 |
| Feb 16, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | 3 |
| Feb 13, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 132 |
| Feb 12, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 4 |
| Feb 11, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | - | 21 |
| Feb 10, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 4 |
| Feb 9, 2026 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.54% | 12 |
| Feb 6, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 7 |
| Feb 5, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | 7 |
| Feb 4, 2026 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | -2.13% | 20 |
| Feb 3, 2026 | 905.00 | 940.00 | 905.00 | 940.00 | 940.00 | 3.87% | 12 |
| Feb 2, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 3 |
| Jan 30, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 2 |
| Jan 29, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 20 |
| Jan 28, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 7 |
| Jan 27, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 33 |
| Jan 26, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.55% | 13 |
| Jan 23, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 4 |
| Jan 22, 2026 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 0.55% | 59 |
| Jan 21, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.55% | 2 |
| Jan 20, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Jan 19, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 3 |
| Jan 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 4 |
| Jan 15, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Jan 14, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 13 |
| Jan 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 1 |
| Jan 12, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Jan 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | 7 |
| Jan 8, 2026 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | -0.54% | 16 |
| Jan 7, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 10 |
| Jan 6, 2026 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 2.22% | 5 |
| Jan 5, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -3.23% | 8 |
| Jan 2, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 14 |
| Dec 31, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 5 |
| Dec 30, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | - | 8 |
| Dec 29, 2025 | 925.00 | 930.00 | 925.00 | 930.00 | 926.07 | 1.64% | 42 |
| Dec 24, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 0.55% | 17 |
| Dec 23, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 1.11% | 20 |
| Dec 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 4 |
| Dec 19, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 58 |
| Dec 18, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | -0.55% | 32 |
| Dec 17, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | -1.09% | 59 |
| Dec 16, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 1.67% | 105 |
| Dec 15, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | - | 7 |
| Dec 12, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | -1.10% | 10 |
| Dec 11, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | - | 70 |
| Dec 10, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | -0.55% | 2 |
| Dec 9, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | - | 3 |
| Dec 8, 2025 | 895.00 | 915.00 | 895.00 | 915.00 | 911.13 | 3.98% | 63 |
| Dec 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | -2.76% | 9 |
| Dec 4, 2025 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | 0.56% | 19 |
| Dec 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 0.56% | 17 |
| Dec 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | - | 3 |
| Dec 1, 2025 | 891.22 | 891.22 | 891.22 | 895.00 | 891.22 | - | - |
| Nov 28, 2025 | 891.22 | 891.22 | 891.22 | 895.00 | 891.22 | - | - |
| Nov 27, 2025 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | - | 8 |
| Nov 26, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 0.56% | 2 |
| Nov 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 1.14% | 5 |
| Nov 24, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | - | 10 |
| Nov 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 2.33% | 38 |
| Nov 20, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | - | 5 |
| Nov 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 0.58% | 3 |
| Nov 18, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 0.59% | 1 |
| Nov 17, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 10 |
| Nov 14, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 11 |
| Nov 13, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 15 |
| Nov 12, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 1 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 1 |
| Nov 10, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 11 |
| Nov 7, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 47 |
| Nov 6, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | - | 78 |
| Nov 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | -1.73% | 75 |
| Nov 4, 2025 | 861.35 | 861.35 | 861.35 | 865.00 | 861.34 | - | - |
| Nov 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | -0.57% | 3 |
| Oct 31, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | -3.33% | 23 |
| Oct 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 0.56% | 25 |
| Oct 29, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 1.70% | 3 |
| Oct 28, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | -1.68% | 199 |
| Oct 27, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 1.70% | 9 |
| Oct 24, 2025 | 876.28 | 876.28 | 876.28 | 880.00 | 876.28 | - | - |
| Oct 23, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | - | 6 |
| Oct 22, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | -1.68% | 12 |
| Oct 21, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 0.56% | 39 |
| Oct 20, 2025 | 880.00 | 890.00 | 880.00 | 890.00 | 886.24 | 1.14% | 52 |
| Oct 17, 2025 | 865.00 | 880.00 | 865.00 | 880.00 | 876.28 | 1.15% | 5 |
| Oct 16, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 866.32 | -1.69% | 8 |
| Oct 15, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 0.57% | 11 |
| Oct 14, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 5.39% | 24 |