Malteries Franco Belges (MALT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.68067226891 | 595 | 600 | 585 | 20 | 596.88118812 | DE |
| 4 | -40 | -6.4 | 625 | 630 | 580 | 18 | 601.18911175 | DE |
| 12 | -50 | -7.87401574803 | 635 | 650 | 580 | 20 | 621.19226638 | DE |
| 26 | -20 | -3.30578512397 | 605 | 650 | 565 | 26 | 624.48708752 | DE |
| 52 | -5 | -0.847457627119 | 590 | 665 | 560 | 29 | 614.96809795 | DE |
| 156 | -290 | -33.1428571429 | 875 | 880 | 470 | 21 | 599.29421136 | DE |
| 260 | -30 | -4.87804878049 | 615 | 900 | 470 | 20 | 616.67468709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 585 | -10 | -1.68 | 590 | 590 | 585 | 11 |
| 1720715400 | 595 | -5 | -0.83 | 600 | 600 | 595 | 52 |
| 1720629000 | 600 | 5 | 0.84 | 600 | 600 | 600 | 20 |
| 1720542600 | 595 | 0 | 0.00 | 590 | 595 | 590 | 6 |
| 1720456200 | 595 | -5 | -0.83 | 600 | 600 | 595 | 5 |
| 1720197000 | 600 | 5 | 0.84 | 595 | 600 | 595 | 18 |
| 1720110600 | 595 | 5 | 0.85 | 600 | 600 | 595 | 41 |
| 1720024200 | 590 | -10 | -1.67 | 590 | 590 | 590 | 35 |
| 1719937800 | 600 | 0 | 0.00 | 590 | 600 | 590 | 5 |
| 1719851400 | 600 | 0 | 0.00 | 600 | 600 | 600 | 8 |
| 1719592200 | 600 | 0 | 0.00 | 580 | 600 | 580 | 34 |
| 1719505800 | 600 | 0 | 0.00 | 600 | 600 | 600 | 13 |
| 1719419400 | 600 | -5 | -0.83 | 610 | 610 | 600 | 34 |
| 1719333000 | 605 | -10 | -1.63 | 605 | 605 | 605 | 19 |
| 1719246600 | 615 | -5 | -0.81 | 615 | 615 | 615 | 1 |
| 1718987400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1718901000 | 620 | -10 | -1.59 | 620 | 620 | 620 | 3 |
| 1718814600 | 630 | 15 | 2.44 | 630 | 630 | 630 | 4 |
| 1718728200 | 615 | -15 | -2.38 | 625 | 625 | 615 | 19 |
| 1718641800 | 630 | 10 | 1.61 | 630 | 630 | 630 | 7 |
| 1718382600 | 620 | -15 | -2.36 | 625 | 625 | 620 | 25 |
| 1718296200 | 635 | 5 | 0.79 | 640 | 640 | 635 | 8 |
| 1718209800 | 630 | -5 | -0.79 | 630 | 630 | 630 | 11 |
| 1718123400 | 635 | -5 | -0.78 | 635 | 635 | 635 | 4 |
| 1718037000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1717777800 | 640 | 0 | 0.00 | 630 | 640 | 630 | 7 |
| 1717691400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1717605000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1717518600 | 640 | 10 | 1.59 | 630 | 640 | 630 | 30 |
| 1717432200 | 630 | -15 | -2.33 | 630 | 630 | 630 | 10 |
| 1717173000 | 645 | 0 | 0.00 | 645 | 645 | 645 | 0 |
| 1717086600 | 645 | 0 | 0.00 | 645 | 645 | 645 | 5 |
| 1717000200 | 645 | 0 | 0.00 | 650 | 650 | 645 | 81 |
| 1716913800 | 645 | 0 | 0.00 | 645 | 645 | 645 | 40 |
| 1716827400 | 645 | 0 | 0.00 | 645 | 645 | 645 | 10 |
| 1716568200 | 645 | 15 | 2.38 | 645 | 645 | 645 | 10 |
| 1716481800 | 630 | 0 | 0.00 | 630 | 630 | 630 | 10 |
| 1716395400 | 630 | 0 | 0.00 | 630 | 630 | 630 | 3 |
| 1716309000 | 630 | -10 | -1.56 | 630 | 630 | 630 | 30 |
| 1716222600 | 640 | 0 | 0.00 | 640 | 640 | 640 | 2 |
| 1715963400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1715877000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1715790600 | 640 | 10 | 1.59 | 640 | 640 | 640 | 40 |
| 1715704200 | 630 | 0 | 0.00 | 630 | 630 | 630 | 47 |
| 1715617800 | 630 | -10 | -1.56 | 630 | 630 | 630 | 2 |
| 1715358600 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1715272200 | 640 | 0 | 0.00 | 640 | 640 | 640 | 11 |
| 1715185800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 1 |
| 1715099400 | 640 | 5 | 0.79 | 640 | 640 | 640 | 26 |
| 1715013000 | 635 | 15 | 2.42 | 635 | 635 | 635 | 1 |
| 1714753800 | 620 | 0 | 0.00 | 640 | 640 | 620 | 4 |
| 1714667400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1714494600 | 620 | -10 | -1.59 | 620 | 620 | 620 | 169 |
| 1714408200 | 630 | -15 | -2.33 | 630 | 630 | 630 | 4 |
| 1714149000 | 645 | 0 | 0.00 | 645 | 645 | 645 | 0 |
| 1714062600 | 645 | 0 | 0.00 | 645 | 645 | 645 | 0 |
| 1713976200 | 645 | 5 | 0.78 | 645 | 645 | 645 | 4 |
| 1713889800 | 640 | 5 | 0.79 | 640 | 640 | 640 | 8 |
| 1713803400 | 635 | 0 | 0.00 | 635 | 635 | 635 | 4 |
| 1713544200 | 635 | 0 | 0.00 | 635 | 635 | 635 | 0 |
| 1713457800 | 635 | 10 | 1.60 | 625 | 635 | 625 | 19 |
| 1713371400 | 625 | -5 | -0.79 | 615 | 625 | 615 | 27 |
| 1713285000 | 630 | 20 | 3.28 | 630 | 630 | 630 | 3 |
| 1713198600 | 610 | -35 | -5.43 | 565 | 610 | 565 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
