Groupe Carnivor S.A. | Small-cap | Consumer Defensive

Groupe Carnivor S.A Historical Price Chart

Groupe Carnivor S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 11, 2025€18.700.00%€18.70€18.70€18.70N/A
Sep 10, 2025€18.70+1.08%€18.70€18.70€18.704
Sep 9, 2025€18.500.00%€18.50€18.50€18.50N/A
Sep 8, 2025€18.500.00%€18.50€18.50€18.50N/A
Sep 5, 2025€18.500.00%€18.50€18.50€18.50N/A
Sep 4, 2025€18.50-9.31%€18.50€18.50€18.5050
Sep 3, 2025€20.400.00%€20.40€20.40€20.40N/A
Sep 2, 2025€20.400.00%€20.40€20.40€20.40N/A
Sep 1, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 29, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 28, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 27, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 26, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 25, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 22, 2025€20.40+33.33%€20.40€20.40€20.405
Aug 21, 2025€15.300.00%€15.30€15.30€15.30N/A
Aug 20, 2025€15.300.00%€15.30€15.30€15.30N/A
Aug 19, 2025€15.300.00%€15.30€15.30€15.30N/A
Aug 18, 2025€15.30-0.65%€15.30€15.30€15.3032
Aug 15, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 14, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 13, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 12, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 11, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 8, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 7, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 6, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 5, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 4, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 31, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 30, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 29, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 28, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 25, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 24, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 23, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 22, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 21, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 18, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 17, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 16, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 15, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 14, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 11, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 10, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 9, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 8, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 7, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 4, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 3, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 2, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 30, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 27, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 26, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 25, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 24, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 23, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 20, 2025€15.400.00%€15.40€15.40€15.40N/A
DateCloseChange %OpenHighLowVolume
Sep 8, 2025€18.70+1.08%€18.50€18.70€18.504
Sep 1, 2025€18.50-9.31%€20.40€20.40€18.5050
Aug 25, 2025€20.400.00%€20.40€20.40€20.40N/A
Aug 18, 2025€20.40+32.47%€15.30€20.40€15.3037
Aug 11, 2025€15.400.00%€15.40€15.40€15.40N/A
Aug 4, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 28, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 21, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 14, 2025€15.400.00%€15.40€15.40€15.40N/A
Jul 7, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 30, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 23, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 16, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 9, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 2, 2025€15.400.00%€15.40€15.40€15.40N/A
May 26, 2025€15.400.00%€15.40€15.40€15.40N/A
May 19, 2025€15.400.00%€15.40€15.40€15.40N/A
May 12, 2025€15.400.00%€15.40€15.40€15.40N/A
May 5, 2025€15.400.00%€15.40€15.40€15.40N/A
Apr 28, 2025€15.400.00%€15.40€15.40€15.40N/A
Apr 21, 2025€15.400.00%€15.40€15.40€15.40N/A
Apr 14, 2025€15.400.00%€15.40€15.40€15.40N/A
Apr 7, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 31, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 24, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 17, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 10, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 3, 2025€15.400.00%€15.40€15.40€15.40N/A
Feb 24, 2025€15.400.00%€15.40€15.40€15.40N/A
Feb 17, 2025€15.40-3.75%€16.00€16.00€15.40140
Feb 10, 2025€16.000.00%€16.00€16.00€16.00N/A
Feb 3, 2025€16.000.00%€16.00€16.00€16.00820
Jan 27, 2025€16.000.00%€16.00€16.00€16.0080
Jan 20, 2025€16.000.00%€16.00€16.00€16.00N/A
Jan 13, 2025€16.000.00%€16.00€16.00€16.00N/A
Jan 6, 2025€16.000.00%€16.00€16.00€16.00N/A
Dec 30, 2024€16.000.00%€16.00€16.00€16.0020
Dec 23, 2024€16.000.00%€16.00€16.00€15.60985
Dec 16, 2024€16.000.00%€16.00€16.00€16.00314
Dec 9, 2024€16.000.00%€16.00€16.00€16.00N/A
Dec 2, 2024€16.000.00%€16.00€16.00€16.00N/A
Nov 25, 2024€16.000.00%€16.00€16.00€16.00N/A
Nov 18, 2024€16.00+2.56%€16.00€16.00€16.00430
Nov 11, 2024€15.600.00%€15.60€15.60€15.60N/A
Nov 4, 2024€15.600.00%€15.60€15.60€15.60319
Oct 28, 2024€15.60+7.59%€14.50€15.60€14.5037
Oct 21, 2024€14.500.00%€14.50€14.50€14.50N/A
Oct 14, 2024€14.50-13.69%€16.80€16.80€14.50475
Oct 7, 2024€16.80-16.00%€20.00€20.00€16.8012
Sep 30, 2024€20.000.00%€20.00€20.00€20.00N/A
Sep 23, 2024€20.000.00%€20.00€20.00€20.00N/A
Sep 16, 2024€20.000.00%€20.00€20.00€20.00N/A
Sep 9, 2024€20.00+2.56%€20.00€20.00€20.005
Sep 2, 2024€19.50-2.50%€20.00€20.00€19.508
Aug 26, 2024€20.00+3.63%€20.00€20.00€20.00120
Aug 19, 2024€19.30-8.10%€21.00€21.00€19.3030
Aug 12, 2024€21.000.00%€21.00€21.00€21.00N/A
Aug 5, 2024€21.000.00%€21.00€21.00€21.00N/A
Jul 29, 2024€21.000.00%€21.00€21.00€21.00N/A
Jul 22, 2024€21.000.00%€21.00€21.00€21.00N/A
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€18.70-8.33%€20.40€20.40€18.5054
Aug 1, 2025€20.40+32.47%€15.40€20.40€15.3037
Jul 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Jun 1, 2025€15.400.00%€15.40€15.40€15.40N/A
May 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Apr 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Mar 1, 2025€15.400.00%€15.40€15.40€15.40N/A
Feb 1, 2025€15.40-3.75%€16.00€16.00€15.40960
Jan 1, 2025€16.000.00%€16.00€16.00€16.0080
Dec 1, 2024€16.000.00%€16.00€16.00€15.601.3K
Nov 1, 2024€16.00+2.56%€15.60€16.00€15.60749
Oct 1, 2024€15.60-22.00%€20.00€20.00€14.50524
Sep 1, 2024€20.000.00%€20.00€20.00€19.5013
Aug 1, 2024€20.00-4.76%€21.00€21.00€19.30150
Jul 1, 2024€21.00-8.70%€23.00€23.00€21.00100
Jun 1, 2024€23.000.00%€23.00€23.00€23.00N/A
May 1, 2024€23.000.00%€23.00€23.00€23.00N/A
Apr 1, 2024€23.00-4.17%€24.00€24.00€23.0030
Mar 1, 2024€24.000.00%€24.00€24.00€24.00N/A
Feb 1, 2024€24.00-7.69%€26.00€26.00€24.0040
Jan 1, 2024€26.00-9.09%€28.60€28.60€26.00130
Dec 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Nov 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Oct 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Sep 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Aug 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Jul 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Jun 1, 2023€28.600.00%€28.60€28.60€28.60N/A
May 1, 2023€28.600.00%€28.60€28.60€28.60N/A
Apr 1, 2023€28.600.00%€28.60€28.60€28.6013
Mar 1, 2023€28.60-1.38%€29.00€29.00€28.40510
Feb 1, 2023€29.00+6.62%€27.20€29.00€27.20271
Jan 1, 2023€44.70-1.22%€45.25€45.25€44.7050
Dec 1, 2022€45.25-4.33%€47.30€47.30€44.20150
Nov 1, 2022€47.55+0.11%€47.50€48.50€46.20N/A
Oct 1, 2022€47.50+10.59%€42.95€48.95€26.601
Sep 1, 2022€42.95-10.80%€47.70€49.00€23.60651
Aug 1, 2022€48.15+3.77%€46.40€52.30€26.207
Jul 1, 2022€46.40+16.15%€39.95€46.40€39.00N/A
Jun 1, 2022€39.95-15.09%€45.75€46.45€38.50100
May 1, 2022€47.05+3.98%€46.30€48.85€24.00339
Apr 1, 2022€45.25+1.91%€43.85€45.25€23.8033
Mar 1, 2022€44.20+2.31%€39.50€44.50€39.10N/A
Feb 1, 2022€43.20+45.95%€43.20€43.20€43.2050
Jan 1, 2022€29.60+74.12%€29.80€29.80€29.604
Nov 1, 2021€39.50+125.71%€40.40€40.40€39.5050
Aug 1, 2021€17.50+2.34%€17.50€17.50€17.5072
Jul 1, 2021€17.10+0.59%€17.00€17.10€15.501.3K
Jun 1, 2021€17.000.00%€17.00€17.00€17.00305
May 1, 2021€17.00+2.41%€16.60€17.00€16.5035
Apr 1, 2021€16.60+0.61%€16.50€16.60€16.50315
Mar 1, 2021€16.50-2.94%€12.50€16.50€12.5079
Sep 1, 2020€17.000.00%€17.00€17.00€17.001
Aug 1, 2020€17.00+23.19%€16.00€17.00€16.0031
Jul 1, 2020€19.90+17.06%€20.00€20.00€19.9050
Jun 1, 2020€17.000.00%€17.00€17.00€17.0012
Mar 1, 2020€17.000.00%€17.00€17.00€17.005
Feb 1, 2020€17.00+0.59%€17.00€17.00€13.80471
Jan 1, 2020€16.90-3.43%€17.50€17.50€16.9012
Dec 1, 2019€17.50+2.94%€10.50€17.50€10.5072
DateCloseChange %OpenHighLowVolume
2025€18.70+16.88%€16.00€20.40€15.301.1K
2024€16.00-44.06%€28.60€28.60€14.503.1K
2023€28.60-36.80%€45.25€45.25€27.20844
2022€45.25+14.56%€29.80€52.30€23.601.3K
2021€39.50+132.35%€12.50€40.40€12.502.2K
2020€17.00-2.86%€17.50€20.00€13.80582
2019€17.50-2.78%€15.50€17.50€10.50252
2018€18.00-3.12%€14.50€18.00€14.50571
2017€18.58+28.14%€14.00€18.58€14.0056
2016€14.500.00%€14.50€14.50€12.993.1K
2015€14.50-14.71%€17.00€17.39€12.1620.3K
2014€17.00-14.36%€19.85€25.99€14.444.4K
2013€19.850.00%€20.00€32.60€19.855.6K

How Groupe Carnivor S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Groupe Carnivor S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Groupe Carnivor S.A-6.50%-60.55%23.84%7.53%-6.50%-6.50%
Danone S.A14.17%50.07%29.58%36.01%70.41%70.45%
L.D.C. S.A26.04%81.37%76.26%100.23%400.57%400.57%
Fleury Michon S.A-11.19%6.73%12.26%-62.33%-27.79%-27.79%
Smart Good Things-12.50%-97.11%-97.11%-97.11%-97.11%-97.11%
Saint Jean Groupe-3.50%-10.65%-18.91%41.60%47.33%47.33%
CAC 40 | Market3.97%27.71%55.91%71.11%108.52%72.11%

Calculate Your Groupe Carnivor S.A Investment Returns

Long-Term Investment Performance Analysis

Groupe Carnivor S.A stock price in May 2015 was €15.99, A €1,000.00 lump sum investment in Groupe Carnivor S.A made 10 years ago would be worth approximately €1,519.70 today, representing a solid return of 51.97%. This translates to an annualized return (CAGR) of 4.15%. During this period, Groupe Carnivor S.A paid out €5.60 per share in total dividends, providing additional income beyond capital appreciation.

10 Years 3 Months Investment Scenario (May 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €1,519.70
Total Return 51.97%
Annual Return (CAGR) 4.15%
Total Dividends €350.22
Shares Owned 62.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Groupe Carnivor S.A has delivered a total return of -6.5%.

  • 52-Week High reached EUR20.40 on September 2, 2025.
  • 52-Week Low touched EUR14.50 on October 17, 2024.
  • Current Price trading at EUR18.70 as of September 14, 2025.

Over the past 5 years, investing EUR10,000.00 in Groupe Carnivor S.A (mlgrc) would have grown to approximately EUR12,384.00 as of September 14, 2025, representing a total return of 23.8%.

This represents a compound annual growth rate (CAGR) of 4.4% over the 5-year period.

Groupe Carnivor S.A (mlgrc) has delivered an annualized return of 0.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Groupe Carnivor S.A would have grown to EUR10,753.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Groupe Carnivor S.A (mlgrc) has achieved its strongest performance over the 5 years period, delivering a total return of 23.8%.

Groupe Carnivor S.A (mlgrc) shows the following performance across different time periods:

Positive Returns: 5 years (+23.8%), 10 years (+7.5%)

Negative Returns: 12 months (-6.5%), 3 years (-60.6%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.