Groupe Carnivor Société Anonyme (EPA:MLGRC)
France
· Delayed Price · Currency is EUR 23.80
-1.40 (-5.56%)
At close: Mar 6, 2026
EPA:MLGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | - | -5.56% | 5 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 22 |
| Feb 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 10 |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.57% | 14 |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 20.42% | 14 |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -17.67% | 20 |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 40 |
| Jan 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 25 |
| Jan 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 104 |
| Jan 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8.49% | 28 |
| Dec 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | 50 |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.79% | 100 |
| Dec 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 10.48% | 65 |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 22, 2025 | 17.40 | 21.00 | 17.40 | 21.00 | 21.00 | 5.00% | 61 |
| 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 | - | - |