Maple Leaf Foods Inc. (FRA:M1L)
Germany
· Delayed Price · Currency is EUR 15.40
+0.20 (1.32%)
At close: Dec 4, 2025
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Dec 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Nov 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Nov 14, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Nov 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Nov 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -5.66% | 160 |
| Nov 5, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -2.45% | 1,376 |
| Nov 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Oct 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Oct 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 9, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.69% | - |
| Oct 6, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 1 |
| Oct 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 2, 2025 | 20.60 | 20.60 | 19.00 | 19.00 | 19.00 | -9.52% | 450 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 18.62 | -1.87% | - |
| Sep 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | -1.83% | - |
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.33 | 1.87% | - |
| Sep 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | - | - |
| Sep 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | - | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | - | - |
| Sep 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | - | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | 0.94% | - |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 18.80 | -0.93% | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | -0.93% | - |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 19.16 | -0.92% | - |
| Sep 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.33 | - | - |
| Sep 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.33 | -0.91% | - |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 19.51 | -0.90% | - |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 19.69 | 1.83% | - |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.33 | 1.87% | - |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.98 | -0.93% | - |
| Sep 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 19.16 | -0.92% | - |
| Sep 5, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 19.33 | - | 2 |
| Sep 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.20 | - | - |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.20 | -2.68% | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 19.73 | 0.90% | 27 |
| Sep 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 19.55 | -0.89% | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 19.73 | 0.90% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 19.55 | 0.91% | - |
| Aug 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 19.38 | - | - |
| Aug 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 19.38 | - | - |
| Aug 25, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 19.38 | - | - |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 19.38 | 0.92% | - |
| Aug 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.20 | 0.93% | - |
| Aug 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 19.03 | -0.92% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 19.20 | 1.87% | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.85 | - | - |
| Aug 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.85 | - | - |
| Aug 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.85 | 2.88% | - |
| Aug 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 18.32 | - | - |
| Aug 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 18.32 | - | - |
| Aug 11, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 18.32 | 4.52% | - |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 17.53 | 8.74% | - |
| Aug 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 16.12 | 0.55% | - |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 16.03 | 1.11% | - |
| Aug 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 15.85 | -0.55% | - |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 15.94 | -1.63% | - |
| Aug 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 16.21 | -2.13% | - |
| Jul 31, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 16.56 | 1.08% | - |
| Jul 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 16.38 | 1.64% | - |
| Jul 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 16.12 | - | - |
| Jul 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 16.12 | -1.08% | - |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 16.29 | -0.54% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 16.38 | -1.59% | - |
| Jul 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 16.65 | - | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 16.65 | -0.53% | - |
| Jul 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 16.74 | - | - |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 16.74 | 0.53% | - |