Groupe Carnivor Société Anonyme MLGRC.PA
Paris
€27.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-29 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-28 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 20 |
| 2026-09-25 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-24 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-23 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-22 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-21 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-18 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-17 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-16 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-15 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-14 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-11 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-10 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-09 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-08 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-07 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-04 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-03 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-02 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-09-01 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-31 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-28 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-27 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-26 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-25 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-24 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-21 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-20 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-19 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-18 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-17 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-14 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 10 |
| 2026-08-13 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-12 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-11 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-10 | €27.00 | 0.00% | €27.00 | €27.00 | €27.00 | 0 |
| 2026-08-07 | €27.00 | -2.17% | €27.00 | €27.00 | €27.00 | 20 |
| 2026-08-06 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-08-05 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-08-04 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-08-03 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-31 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-30 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-29 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-28 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-27 | €27.60 | 0.00% | €27.60 | €27.60 | €27.60 | 0 |
| 2026-07-24 | €27.60 | -8.00% | €27.60 | €27.60 | €27.60 | 9 |
| 2026-07-23 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-22 | €30.00 | 0.00% | €30.00 | €30.00 | €30.00 | 0 |
| 2026-07-21 | €30.00 | -17.58% | €30.00 | €30.00 | €30.00 | 15 |
| 2026-07-20 | €36.40 | 0.00% | €36.40 | €36.40 | €36.40 | 0 |
| 2026-07-17 | €36.40 | 0.00% | €36.40 | €36.40 | €36.40 | 0 |
| 2026-07-16 | €36.40 | +9.64% | €36.40 | €36.40 | €36.40 | 13 |
| 2026-07-15 | €33.20 | 0.00% | €33.20 | €33.20 | €33.20 | 0 |
| 2026-07-14 | €33.20 | 0.00% | €33.20 | €33.20 | €33.20 | 0 |
| 2026-07-13 | €33.20 | +18.57% | €33.20 | €33.20 | €33.20 | 3 |
| 2026-07-10 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-09 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-08 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-07 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-06 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-03 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-02 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-07-01 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-30 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-29 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-26 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-25 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-24 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-23 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-22 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-19 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 5 |
| 2026-06-18 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-17 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-16 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-15 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-12 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-11 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-10 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-09 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-08 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-05 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-04 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-03 | €28.00 | 0.00% | €28.00 | €28.00 | €28.00 | 0 |
| 2026-06-02 | €28.00 | +12.00% | €28.00 | €28.00 | €28.00 | 3 |
| 2026-06-01 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 0 |
| 2026-05-29 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 0 |
| 2026-05-28 | €25.00 | 0.00% | €25.00 | €25.00 | €25.00 | 10 |