Malteries Franco-Belges Société Anonyme (MALT) Price History
Daily open, high, low, close and volume for Malteries Franco-Belges Société Anonyme (MALT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €790.00 | €790.00 | €790.00 | €790.00 | 3 |
| 2026-10-08 | €790.00 | €790.00 | €790.00 | €790.00 | 23 |
| 2026-10-07 | €805.00 | €805.00 | €805.00 | €805.00 | 0 |
| 2026-10-06 | €805.00 | €805.00 | €805.00 | €805.00 | 0 |
| 2026-10-05 | €805.00 | €805.00 | €805.00 | €805.00 | 0 |
| 2026-10-02 | €800.00 | €805.00 | €800.00 | €805.00 | 6 |
| 2026-10-01 | €825.00 | €825.00 | €825.00 | €825.00 | 5 |
| 2026-09-30 | €835.00 | €835.00 | €835.00 | €835.00 | 4 |
| 2026-09-29 | €820.00 | €820.00 | €820.00 | €820.00 | 4 |
| 2026-09-28 | €840.00 | €840.00 | €820.00 | €820.00 | 29 |
| 2026-09-25 | €830.00 | €830.00 | €830.00 | €830.00 | 1 |
| 2026-09-24 | €850.00 | €850.00 | €850.00 | €850.00 | 4 |
| 2026-09-23 | €830.00 | €830.00 | €830.00 | €830.00 | 1 |
| 2026-09-22 | €830.00 | €845.00 | €830.00 | €845.00 | 50 |
| 2026-09-21 | €830.00 | €830.00 | €830.00 | €830.00 | 39 |
| 2026-09-18 | €840.00 | €845.00 | €840.00 | €845.00 | 31 |
| 2026-09-17 | €835.00 | €835.00 | €835.00 | €835.00 | 2 |
| 2026-09-16 | €835.00 | €835.00 | €835.00 | €835.00 | 4 |
| 2026-09-15 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-09-14 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-09-11 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-09-10 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-09-09 | €835.00 | €835.00 | €835.00 | €835.00 | 2 |
| 2026-09-08 | €835.00 | €835.00 | €835.00 | €835.00 | 5 |
| 2026-09-07 | €835.00 | €835.00 | €835.00 | €835.00 | 26 |
| 2026-09-04 | €845.00 | €845.00 | €840.00 | €840.00 | 19 |
| 2026-09-03 | €850.00 | €850.00 | €850.00 | €850.00 | 3 |
| 2026-09-02 | €875.00 | €875.00 | €875.00 | €875.00 | 0 |
| 2026-09-01 | €875.00 | €875.00 | €875.00 | €875.00 | 0 |
| 2026-08-31 | €875.00 | €875.00 | €875.00 | €875.00 | 0 |
| 2026-08-28 | €875.00 | €875.00 | €875.00 | €875.00 | 1 |
| 2026-08-27 | €880.00 | €880.00 | €880.00 | €880.00 | 16 |
| 2026-08-26 | €875.00 | €890.00 | €875.00 | €890.00 | 12 |
| 2026-08-25 | €840.00 | €855.00 | €840.00 | €855.00 | 70 |
| 2026-08-24 | €825.00 | €825.00 | €825.00 | €825.00 | 0 |
| 2026-08-21 | €825.00 | €825.00 | €825.00 | €825.00 | 0 |
| 2026-08-20 | €825.00 | €825.00 | €825.00 | €825.00 | 2 |
| 2026-08-19 | €840.00 | €840.00 | €840.00 | €840.00 | 0 |
| 2026-08-18 | €840.00 | €840.00 | €840.00 | €840.00 | 0 |
| 2026-08-17 | €840.00 | €840.00 | €840.00 | €840.00 | 0 |
| 2026-08-14 | €840.00 | €840.00 | €840.00 | €840.00 | 0 |
| 2026-08-13 | €840.00 | €840.00 | €840.00 | €840.00 | 2 |
| 2026-08-12 | €830.00 | €830.00 | €830.00 | €830.00 | 10 |
| 2026-08-11 | €820.00 | €820.00 | €820.00 | €820.00 | 0 |
| 2026-08-10 | €820.00 | €820.00 | €820.00 | €820.00 | 2 |
| 2026-08-07 | €850.00 | €850.00 | €830.00 | €830.00 | 3 |
| 2026-08-06 | €830.00 | €835.00 | €830.00 | €835.00 | 10 |
| 2026-08-05 | €825.00 | €830.00 | €825.00 | €830.00 | 6 |
| 2026-08-04 | €825.00 | €825.00 | €820.00 | €820.00 | 13 |
| 2026-08-03 | €820.00 | €820.00 | €820.00 | €820.00 | 6 |
| 2026-07-31 | €835.00 | €835.00 | €835.00 | €835.00 | 5 |
| 2026-07-30 | €835.00 | €835.00 | €835.00 | €835.00 | 9 |
| 2026-07-29 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-07-28 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-07-27 | €835.00 | €835.00 | €835.00 | €835.00 | 23 |
| 2026-07-24 | €835.00 | €835.00 | €835.00 | €835.00 | 6 |
| 2026-07-23 | €840.00 | €850.00 | €840.00 | €850.00 | 6 |
| 2026-07-22 | €835.00 | €835.00 | €835.00 | €835.00 | 25 |
| 2026-07-21 | €835.00 | €835.00 | €835.00 | €835.00 | 32 |
| 2026-07-20 | €840.00 | €840.00 | €840.00 | €840.00 | 0 |
| 2026-07-17 | €840.00 | €840.00 | €840.00 | €840.00 | 2 |
| 2026-07-16 | €835.00 | €835.00 | €835.00 | €835.00 | 14 |
| 2026-07-15 | €840.00 | €840.00 | €840.00 | €840.00 | 2 |
| 2026-07-14 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-07-13 | €835.00 | €835.00 | €835.00 | €835.00 | 3 |
| 2026-07-10 | €835.00 | €835.00 | €835.00 | €835.00 | 12 |
| 2026-07-09 | €835.00 | €835.00 | €835.00 | €835.00 | 5 |
| 2026-07-08 | €845.00 | €845.00 | €835.00 | €835.00 | 28 |
| 2026-07-07 | €845.00 | €845.00 | €845.00 | €845.00 | 4 |
| 2026-07-06 | €855.00 | €855.00 | €855.00 | €855.00 | 1 |
| 2026-07-03 | €855.00 | €855.00 | €855.00 | €855.00 | 2 |
| 2026-07-02 | €845.00 | €845.00 | €845.00 | €845.00 | 0 |
| 2026-07-01 | €845.00 | €845.00 | €845.00 | €845.00 | 5 |
| 2026-06-30 | €845.00 | €845.00 | €845.00 | €845.00 | 63 |
| 2026-06-29 | €845.00 | €845.00 | €845.00 | €845.00 | 45 |
| 2026-06-26 | €845.00 | €845.00 | €845.00 | €845.00 | 42 |
| 2026-06-25 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-06-24 | €835.00 | €835.00 | €835.00 | €835.00 | 0 |
| 2026-06-23 | €835.00 | €835.00 | €835.00 | €835.00 | 10 |
| 2026-06-22 | €835.00 | €835.00 | €835.00 | €835.00 | 80 |
| 2026-06-19 | €840.00 | €840.00 | €840.00 | €840.00 | 19 |
| 2026-06-18 | €850.00 | €850.00 | €850.00 | €850.00 | 0 |
| 2026-06-17 | €850.00 | €850.00 | €850.00 | €850.00 | 0 |
| 2026-06-16 | €850.00 | €850.00 | €850.00 | €850.00 | 0 |
| 2026-06-15 | €850.00 | €850.00 | €850.00 | €850.00 | 17 |
| 2026-06-12 | €850.00 | €850.00 | €850.00 | €850.00 | 0 |
| 2026-06-11 | €850.00 | €850.00 | €850.00 | €850.00 | 4 |
| 2026-06-10 | €850.00 | €850.00 | €850.00 | €850.00 | 32 |
| 2026-06-09 | €845.00 | €845.00 | €845.00 | €845.00 | 1 |
| 2026-06-08 | €845.00 | €845.00 | €845.00 | €845.00 | 71 |
| 2026-06-05 | €855.00 | €855.00 | €855.00 | €855.00 | 22 |
| 2026-06-04 | €855.00 | €855.00 | €855.00 | €855.00 | 3 |
| 2026-06-03 | €855.00 | €855.00 | €855.00 | €855.00 | 11 |
| 2026-06-02 | €865.00 | €865.00 | €865.00 | €865.00 | 1 |
| 2026-06-01 | €860.00 | €860.00 | €860.00 | €860.00 | 5 |
| 2026-05-29 | €855.00 | €855.00 | €855.00 | €855.00 | 1 |
| 2026-05-28 | €845.00 | €880.00 | €845.00 | €880.00 | 18 |
| 2026-05-27 | €845.00 | €845.00 | €845.00 | €845.00 | 11 |
| 2026-05-26 | €855.00 | €855.00 | €845.00 | €845.00 | 4 |
| 2026-05-25 | €855.00 | €855.00 | €855.00 | €855.00 | 5 |
| 2026-05-22 | €855.00 | €855.00 | €855.00 | €855.00 | 6 |
| 2026-05-21 | €860.00 | €860.00 | €855.00 | €855.00 | 15 |
| 2026-05-20 | €860.00 | €860.00 | €860.00 | €860.00 | 0 |
| 2026-05-19 | €860.00 | €860.00 | €860.00 | €860.00 | 2 |
| 2026-05-18 | €860.00 | €860.00 | €860.00 | €860.00 | 5 |
| 2026-05-15 | €865.00 | €865.00 | €865.00 | €865.00 | 4 |
| 2026-05-14 | €855.00 | €860.00 | €855.00 | €860.00 | 4 |
| 2026-05-13 | €855.00 | €855.00 | €855.00 | €855.00 | 25 |
| 2026-05-12 | €885.00 | €885.00 | €885.00 | €885.00 | 1 |
| 2026-05-11 | €885.00 | €885.00 | €885.00 | €885.00 | 13 |
| 2026-05-08 | €860.00 | €860.00 | €860.00 | €860.00 | 6 |
| 2026-05-07 | €855.00 | €860.00 | €855.00 | €860.00 | 72 |
| 2026-05-06 | €855.00 | €855.00 | €855.00 | €855.00 | 68 |
| 2026-05-05 | €850.00 | €850.00 | €850.00 | €850.00 | 14 |
| 2026-05-04 | €845.00 | €855.00 | €845.00 | €855.00 | 55 |
| 2026-04-30 | €850.00 | €850.00 | €850.00 | €850.00 | 2 |
| 2026-04-29 | €850.00 | €850.00 | €850.00 | €850.00 | 17 |
| 2026-04-28 | €855.00 | €855.00 | €855.00 | €855.00 | 24 |
| 2026-04-27 | €865.00 | €865.00 | €865.00 | €865.00 | 0 |
| 2026-04-24 | €870.00 | €870.00 | €865.00 | €865.00 | 57 |
| 2026-04-23 | €870.00 | €870.00 | €870.00 | €870.00 | 3 |
| 2026-04-22 | €860.00 | €880.00 | €860.00 | €880.00 | 14 |
| 2026-04-21 | €865.00 | €865.00 | €865.00 | €865.00 | 66 |
| 2026-04-20 | €870.00 | €870.00 | €870.00 | €870.00 | 14 |
| 2026-04-17 | €880.00 | €880.00 | €880.00 | €880.00 | 0 |
| 2026-04-16 | €880.00 | €880.00 | €880.00 | €880.00 | 2 |
| 2026-04-15 | €880.00 | €880.00 | €880.00 | €880.00 | 2 |
| 2026-04-14 | €870.00 | €890.00 | €870.00 | €890.00 | 119 |
| 2026-04-13 | €865.00 | €865.00 | €865.00 | €865.00 | 3 |
| 2026-04-10 | €895.00 | €895.00 | €895.00 | €895.00 | 0 |
| 2026-04-09 | €895.00 | €895.00 | €895.00 | €895.00 | 0 |
| 2026-04-08 | €895.00 | €895.00 | €895.00 | €895.00 | 4 |
| 2026-04-07 | €895.00 | €895.00 | €895.00 | €895.00 | 0 |
| 2026-04-02 | €895.00 | €895.00 | €895.00 | €895.00 | 1 |
| 2026-04-01 | €875.00 | €895.00 | €875.00 | €895.00 | 4 |
| 2026-03-31 | €875.00 | €875.00 | €875.00 | €875.00 | 7 |
| 2026-03-30 | €875.00 | €880.00 | €875.00 | €880.00 | 5 |
| 2026-03-27 | €880.00 | €880.00 | €880.00 | €880.00 | 40 |
| 2026-03-26 | €890.00 | €890.00 | €890.00 | €890.00 | 2 |
| 2026-03-25 | €915.00 | €915.00 | €915.00 | €915.00 | 1 |
| 2026-03-24 | €925.00 | €925.00 | €925.00 | €925.00 | 2 |
| 2026-03-23 | €875.00 | €875.00 | €875.00 | €875.00 | 83 |
| 2026-03-20 | €900.00 | €900.00 | €900.00 | €900.00 | 24 |
| 2026-03-19 | €915.00 | €915.00 | €915.00 | €915.00 | 0 |
| 2026-03-18 | €915.00 | €915.00 | €915.00 | €915.00 | 33 |
| 2026-03-17 | €915.00 | €915.00 | €915.00 | €915.00 | 1 |
| 2026-03-16 | €915.00 | €915.00 | €915.00 | €915.00 | 2 |
| 2026-03-13 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-03-12 | €925.00 | €925.00 | €925.00 | €925.00 | 6 |
| 2026-03-11 | €915.00 | €915.00 | €915.00 | €915.00 | 1 |
| 2026-03-10 | €925.00 | €925.00 | €925.00 | €925.00 | 18 |
| 2026-03-09 | €900.00 | €970.00 | €900.00 | €970.00 | 62 |
| 2026-03-06 | €900.00 | €900.00 | €900.00 | €900.00 | 193 |
| 2026-03-05 | €940.00 | €940.00 | €940.00 | €940.00 | 0 |
| 2026-03-04 | €940.00 | €940.00 | €940.00 | €940.00 | 6 |
| 2026-03-03 | €970.00 | €970.00 | €945.00 | €945.00 | 22 |
| 2026-03-02 | €990.00 | €990.00 | €975.00 | €975.00 | 8 |
| 2026-02-27 | €980.00 | €980.00 | €980.00 | €980.00 | 2 |
| 2026-02-26 | €970.00 | €975.00 | €970.00 | €975.00 | 15 |
| 2026-02-25 | €970.00 | €975.00 | €970.00 | €975.00 | 52 |
| 2026-02-24 | €975.00 | €975.00 | €975.00 | €975.00 | 0 |
| 2026-02-23 | €965.00 | €975.00 | €965.00 | €975.00 | 39 |
| 2026-02-20 | €950.00 | €950.00 | €950.00 | €950.00 | 1 |
| 2026-02-19 | €950.00 | €950.00 | €935.00 | €935.00 | 18 |
| 2026-02-18 | €935.00 | €940.00 | €935.00 | €940.00 | 10 |
| 2026-02-17 | €935.00 | €935.00 | €935.00 | €935.00 | 5 |
| 2026-02-16 | €935.00 | €935.00 | €935.00 | €935.00 | 3 |
| 2026-02-13 | €930.00 | €930.00 | €930.00 | €930.00 | 132 |
| 2026-02-12 | €930.00 | €930.00 | €930.00 | €930.00 | 4 |
| 2026-02-11 | €925.00 | €930.00 | €925.00 | €930.00 | 21 |
| 2026-02-10 | €930.00 | €930.00 | €930.00 | €930.00 | 4 |
| 2026-02-09 | €925.00 | €930.00 | €925.00 | €930.00 | 12 |
| 2026-02-06 | €925.00 | €925.00 | €925.00 | €925.00 | 7 |
| 2026-02-05 | €925.00 | €925.00 | €925.00 | €925.00 | 7 |
| 2026-02-04 | €910.00 | €920.00 | €910.00 | €920.00 | 20 |
| 2026-02-03 | €905.00 | €940.00 | €905.00 | €940.00 | 12 |
| 2026-02-02 | €905.00 | €905.00 | €905.00 | €905.00 | 3 |
| 2026-01-30 | €905.00 | €905.00 | €905.00 | €905.00 | 2 |
| 2026-01-29 | €910.00 | €910.00 | €905.00 | €905.00 | 20 |
| 2026-01-28 | €910.00 | €910.00 | €910.00 | €910.00 | 7 |
| 2026-01-27 | €915.00 | €915.00 | €915.00 | €915.00 | 33 |
| 2026-01-26 | €915.00 | €915.00 | €915.00 | €915.00 | 13 |
| 2026-01-23 | €910.00 | €910.00 | €910.00 | €910.00 | 4 |
| 2026-01-22 | €915.00 | €915.00 | €910.00 | €910.00 | 59 |
| 2026-01-21 | €905.00 | €905.00 | €905.00 | €905.00 | 2 |
| 2026-01-20 | €910.00 | €910.00 | €910.00 | €910.00 | 0 |
| 2026-01-19 | €910.00 | €910.00 | €910.00 | €910.00 | 3 |
| 2026-01-16 | €910.00 | €910.00 | €910.00 | €910.00 | 4 |
| 2026-01-15 | €915.00 | €915.00 | €915.00 | €915.00 | 0 |
| 2026-01-14 | €915.00 | €915.00 | €915.00 | €915.00 | 13 |
| 2026-01-13 | €925.00 | €925.00 | €925.00 | €925.00 | 1 |
| 2026-01-12 | €925.00 | €925.00 | €925.00 | €925.00 | 0 |
| 2026-01-09 | €925.00 | €925.00 | €925.00 | €925.00 | 7 |
| 2026-01-08 | €910.00 | €915.00 | €910.00 | €915.00 | 16 |
| 2026-01-07 | €920.00 | €920.00 | €920.00 | €920.00 | 10 |
| 2026-01-06 | €900.00 | €920.00 | €900.00 | €920.00 | 5 |
| 2026-01-05 | €900.00 | €900.00 | €900.00 | €900.00 | 8 |
| 2026-01-02 | €930.00 | €930.00 | €930.00 | €930.00 | 14 |
| 2025-12-31 | €930.00 | €930.00 | €930.00 | €930.00 | 5 |
| 2025-12-30 | €930.00 | €930.00 | €930.00 | €930.00 | 8 |
| 2025-12-29 | €925.00 | €930.00 | €925.00 | €930.00 | 42 |
| 2025-12-24 | €915.00 | €915.00 | €915.00 | €915.00 | 17 |
| 2025-12-23 | €910.00 | €910.00 | €910.00 | €910.00 | 20 |
| 2025-12-22 | €900.00 | €900.00 | €900.00 | €900.00 | 4 |
| 2025-12-19 | €900.00 | €900.00 | €900.00 | €900.00 | 58 |
| 2025-12-18 | €900.00 | €900.00 | €900.00 | €900.00 | 32 |
| 2025-12-17 | €905.00 | €905.00 | €905.00 | €905.00 | 59 |
| 2025-12-16 | €915.00 | €915.00 | €915.00 | €915.00 | 105 |
| 2025-12-15 | €900.00 | €900.00 | €900.00 | €900.00 | 7 |
| 2025-12-12 | €900.00 | €900.00 | €900.00 | €900.00 | 10 |
| 2025-12-11 | €910.00 | €910.00 | €910.00 | €910.00 | 70 |
| 2025-12-10 | €910.00 | €910.00 | €910.00 | €910.00 | 2 |
| 2025-12-09 | €915.00 | €915.00 | €915.00 | €915.00 | 3 |
| 2025-12-08 | €895.00 | €915.00 | €895.00 | €915.00 | 63 |
| 2025-12-05 | €880.00 | €880.00 | €880.00 | €880.00 | 9 |
| 2025-12-04 | €905.00 | €905.00 | €905.00 | €905.00 | 19 |
| 2025-12-03 | €900.00 | €900.00 | €900.00 | €900.00 | 17 |
| 2025-12-02 | €895.00 | €895.00 | €895.00 | €895.00 | 3 |
| 2025-12-01 | €895.00 | €895.00 | €895.00 | €895.00 | 0 |
| 2025-11-28 | €895.00 | €895.00 | €895.00 | €895.00 | 0 |
| 2025-11-27 | €890.00 | €895.00 | €890.00 | €895.00 | 8 |
| 2025-11-26 | €895.00 | €895.00 | €895.00 | €895.00 | 2 |
| 2025-11-25 | €890.00 | €890.00 | €890.00 | €890.00 | 5 |
| 2025-11-24 | €880.00 | €880.00 | €880.00 | €880.00 | 10 |
| 2025-11-21 | €880.00 | €880.00 | €880.00 | €880.00 | 38 |
| 2025-11-20 | €860.00 | €860.00 | €860.00 | €860.00 | 5 |
| 2025-11-19 | €860.00 | €860.00 | €860.00 | €860.00 | 3 |
| 2025-11-18 | €855.00 | €855.00 | €855.00 | €855.00 | 1 |
| 2025-11-17 | €850.00 | €850.00 | €850.00 | €850.00 | 10 |
| 2025-11-14 | €850.00 | €850.00 | €850.00 | €850.00 | 11 |
| 2025-11-13 | €850.00 | €850.00 | €850.00 | €850.00 | 15 |
| 2025-11-12 | €850.00 | €850.00 | €850.00 | €850.00 | 1 |
| 2025-11-11 | €850.00 | €850.00 | €850.00 | €850.00 | 1 |
| 2025-11-10 | €850.00 | €850.00 | €850.00 | €850.00 | 11 |
| 2025-11-07 | €850.00 | €850.00 | €850.00 | €850.00 | 47 |
| 2025-11-06 | €850.00 | €850.00 | €850.00 | €850.00 | 78 |
| 2025-11-05 | €850.00 | €850.00 | €850.00 | €850.00 | 75 |
| 2025-11-04 | €865.00 | €865.00 | €865.00 | €865.00 | 0 |
| 2025-11-03 | €865.00 | €865.00 | €865.00 | €865.00 | 3 |
| 2025-10-31 | €870.00 | €870.00 | €870.00 | €870.00 | 23 |
| 2025-10-30 | €900.00 | €900.00 | €900.00 | €900.00 | 25 |
| 2025-10-29 | €895.00 | €895.00 | €895.00 | €895.00 | 3 |
| 2025-10-28 | €880.00 | €880.00 | €880.00 | €880.00 | 199 |
| 2025-10-27 | €895.00 | €895.00 | €895.00 | €895.00 | 9 |
| 2025-10-24 | €880.00 | €880.00 | €880.00 | €880.00 | 0 |
| 2025-10-23 | €875.00 | €880.00 | €875.00 | €880.00 | 6 |
| 2025-10-22 | €880.00 | €880.00 | €880.00 | €880.00 | 12 |
| 2025-10-21 | €895.00 | €895.00 | €895.00 | €895.00 | 39 |
| 2025-10-20 | €880.00 | €890.00 | €880.00 | €890.00 | 52 |
| 2025-10-17 | €865.00 | €880.00 | €865.00 | €880.00 | 5 |
| 2025-10-16 | €860.00 | €870.00 | €860.00 | €870.00 | 8 |
| 2025-10-15 | €885.00 | €885.00 | €885.00 | €885.00 | 11 |
| 2025-10-14 | €875.00 | €880.00 | €875.00 | €880.00 | 24 |
| 2025-10-13 | €865.00 | €865.00 | €835.00 | €835.00 | 4 |
| 2025-10-10 | €845.00 | €845.00 | €845.00 | €845.00 | 6 |
| 2025-10-09 | €860.00 | €860.00 | €860.00 | €860.00 | 0 |