Malteries Franco-Belges Société Anonyme (EPA:MALT)
France
· Delayed Price · Currency is EUR 855.00
-10.00 (-1.16%)
Apr 28, 2026, 11:52 AM CET
EPA:MALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -1.16% | 24 |
| Apr 27, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | - | - |
| Apr 24, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 57 |
| Apr 23, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 3 |
| Apr 22, 2026 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 1.73% | 14 |
| Apr 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.57% | 66 |
| Apr 20, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -1.14% | 14 |
| Apr 17, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Apr 16, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 2 |
| Apr 15, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 2 |
| Apr 14, 2026 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 2.89% | 119 |
| Apr 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -3.35% | 3 |
| Apr 10, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 9, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 8, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 4 |
| Apr 7, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Apr 2, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | 1 |
| Apr 1, 2026 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 2.29% | 4 |
| Mar 31, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.57% | 7 |
| Mar 30, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | - | 5 |
| Mar 27, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -1.12% | 40 |
| Mar 26, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.73% | 2 |
| Mar 25, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 1 |
| Mar 24, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 5.71% | 2 |
| Mar 23, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -2.78% | 83 |
| Mar 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.64% | 24 |
| Mar 19, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Mar 18, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 33 |
| Mar 17, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 1 |
| Mar 16, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 2 |
| Mar 13, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | - |
| Mar 12, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.09% | 6 |
| Mar 11, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | 1 |
| Mar 10, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -4.64% | 18 |
| Mar 9, 2026 | 900.00 | 970.00 | 900.00 | 970.00 | 970.00 | 7.78% | 62 |
| Mar 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -4.26% | 193 |
| 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 |