Groupe Carnivor S.A Historical Price Chart

Groupe Carnivor S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 12, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 11, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 10, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 9, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 5, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 4, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 3, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 2, 2026€28.00+12.00%€28.00€28.00€28.003
May 29, 2026€25.000.00%€25.00€25.00€25.00N/A
May 28, 2026€25.000.00%€25.00€25.00€25.0010
May 27, 2026€25.00-10.71%€25.00€25.00€25.0016
May 26, 2026€28.000.00%€28.00€28.00€28.00N/A
May 25, 2026€28.000.00%€28.00€28.00€28.00N/A
May 22, 2026€28.000.00%€28.00€28.00€28.00N/A
May 21, 2026€28.00+7.69%€28.00€28.00€28.0010
May 20, 2026€26.00+9.24%€26.00€26.00€26.0014
May 19, 2026€23.800.00%€23.80€23.80€23.80N/A
May 18, 2026€23.800.00%€23.80€23.80€23.80N/A
May 15, 2026€23.800.00%€23.80€23.80€23.80N/A
May 14, 2026€23.800.00%€23.80€23.80€23.80N/A
May 13, 2026€23.800.00%€23.80€23.80€23.80N/A
May 12, 2026€23.800.00%€23.80€23.80€23.80N/A
May 11, 2026€23.800.00%€23.80€23.80€23.80N/A
May 8, 2026€23.800.00%€23.80€23.80€23.80N/A
May 7, 2026€23.800.00%€23.80€23.80€23.80N/A
May 6, 2026€23.800.00%€23.80€23.80€23.80N/A
May 5, 2026€23.800.00%€23.80€23.80€23.80N/A
May 4, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 30, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 29, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 28, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 27, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 24, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 23, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 22, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 21, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 20, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 17, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 16, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 15, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 14, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 13, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 10, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 9, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 8, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 7, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 2, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 1, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 31, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 30, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 27, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 26, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 25, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 24, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 23, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 20, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 19, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 18, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 17, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 16, 2026€23.800.00%€23.80€23.80€23.80N/A
Date Close Change % Open High Low Volume
Jun 8, 2026€28.000.00%€28.00€28.00€28.00N/A
Jun 1, 2026€28.00+12.00%€25.00€28.00€25.003
May 25, 2026€25.00-10.71%€28.00€28.00€25.0026
May 18, 2026€28.00+17.65%€23.80€28.00€23.8024
May 11, 2026€23.800.00%€23.80€23.80€23.80N/A
May 4, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 27, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 20, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 13, 2026€23.800.00%€23.80€23.80€23.80N/A
Apr 6, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 30, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 23, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 16, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 9, 2026€23.800.00%€21.00€23.80€20.00105
Mar 2, 2026€23.80-5.56%€25.20€25.20€23.8037
Feb 23, 2026€25.200.00%€25.20€25.20€25.2010
Feb 16, 2026€25.200.00%€25.20€25.20€25.2010
Feb 9, 2026€25.20+31.94%€19.10€25.20€19.1028
Feb 2, 2026€19.10-17.67%€23.20€23.20€19.1020
Jan 26, 2026€23.200.00%€23.20€23.20€23.20N/A
Jan 19, 2026€23.200.00%€23.20€23.20€23.20N/A
Jan 12, 2026€23.200.00%€23.20€23.20€23.2040
Jan 5, 2026€23.20+0.87%€23.20€23.20€23.20129
Dec 29, 2025€23.00-0.86%€20.00€23.00€20.00178
Dec 22, 2025€23.20+16.00%€17.40€23.20€17.40126
Dec 15, 2025€20.00-13.79%€19.30€20.00€17.4058
Dec 8, 2025€23.20+22.11%€19.00€23.20€19.0044
Dec 1, 2025€19.000.00%€19.00€19.00€19.008.3K
Nov 24, 2025€19.00-18.10%€23.20€23.20€19.0015
Nov 17, 2025€23.200.00%€23.20€23.20€23.20N/A
Nov 10, 2025€23.20+0.87%€23.00€23.20€23.0039
Nov 3, 2025€23.000.00%€23.00€23.00€23.00N/A
Oct 27, 2025€23.000.00%€23.00€23.00€23.00N/A
Oct 20, 2025€23.000.00%€23.00€23.00€23.00N/A
Oct 13, 2025€23.00-0.86%€23.20€23.20€23.005
Oct 6, 2025€23.20+24.06%€18.70€23.20€18.7090
Sep 29, 2025€18.700.00%€18.70€18.70€18.70N/A
Sep 22, 2025€18.700.00%€18.70€18.70€18.70N/A
Sep 15, 2025€18.700.00%€18.70€18.70€18.70N/A
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
Date Close Change % Open High Low Volume
Jun 1, 2026€28.00+12.00%€25.00€28.00€25.003
May 1, 2026€25.00+5.04%€23.80€28.00€23.8050
Apr 1, 2026€23.800.00%€23.80€23.80€23.80N/A
Mar 1, 2026€23.80-5.56%€25.20€25.20€20.00142
Feb 1, 2026€25.20+8.62%€23.20€25.20€19.1068
Jan 1, 2026€23.20+9.43%€23.00€23.20€23.00197
Dec 1, 2025€21.20+11.58%€19.00€23.20€17.408.6K
Nov 1, 2025€19.00-17.39%€23.00€23.20€19.0054
Oct 1, 2025€23.00+22.99%€18.70€23.20€18.7095
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€28.00+32.08%-+32.08%€23.00€28.00€19.10460
2025€21.20+32.50%-+32.50%€16.00€23.20€15.309.9K
2024€16.00-44.06%--44.06%€28.60€28.60€14.503.1K
2023€28.60-36.80%--36.80%€45.25€45.25€27.20844
2022€45.25+14.56%-+14.56%€29.80€52.30€23.601.3K
2021€39.50+132.35%-+132.35%€12.50€40.40€12.502.2K
2020€17.00-2.86%--2.86%€17.50€20.00€13.80582
2019€17.50-2.78%--2.78%€15.50€17.50€10.50252
2018€18.00-3.12%--3.12%€14.50€18.00€14.50571
2017€18.58+28.14%-+28.14%€14.00€18.58€14.0056
2016€14.500.00%-0.00%€14.50€14.50€12.993.1K
2015€14.50-14.71%--14.71%€17.00€17.39€12.1620.3K
2014€17.00-14.36%--14.36%€19.85€25.99€14.444.4K
2013€19.850.00%-0.00%€20.00€32.60€19.855.6K

How Groupe Carnivor S.A Performed Against the Market

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

Groupe Carnivor S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
55.98M Small-cap 0.00% 17.65% 17.65% 20.69% 21.74% 81.82% -2.10% 64.71% 113.74% 40.00% 40.00%
65.13M Small-cap 0.00% -7.89% 5.00% 5.00% 5.00% 9.00% 9.00% 9.00% 9.00% 9.00% 9.00%
92.21M Small-cap -10.53% 7.21% 10.19% -9.16% -5.56% 0.80% 28.24% 10.53% -57.21% -23.54% -23.54%
60.10M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% -12.50% -98.67% -97.11% -97.11% -97.11% -97.11%
44.33B Large-cap 3.55% 8.52% -8.76% -13.73% -12.60% -7.49% 21.48% 14.72% 12.15% 29.32% 49.09%
3.70B Large-cap -1.15% 6.94% 20.68% 20.68% 20.68% 24.51% 24.51% 24.51% 24.51% 24.51% 24.51%

Calculate Your Groupe Carnivor S.A Investment Returns

Long-Term Investment Performance Analysis

Groupe Carnivor S.A stock price in May 2016 was €14.50, A €1,000.00 lump sum investment in Groupe Carnivor S.A made 10 years ago would be worth approximately €1,931.03 today, representing a solid return of 93.10%. This translates to an annualized return (CAGR) of 6.78%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,931.03
Annual Return (CAGR) 6.78%
Shares Owned 69.0

Investment Breakdown

Value Comparison

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 81.8%.

  • 52-Week High reached EUR28.00 on N/A.
  • 52-Week Low touched EUR15.30 on N/A.
  • Current Price trading at EUR28.00 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Groupe Carnivor S.A (mlgrc) would have grown to approximately EUR16,471.00 as of July 19, 2026, representing a total return of 64.7%.

This represents a compound annual growth rate (CAGR) of 10.5% over the 5-year period.

Groupe Carnivor S.A (mlgrc) has delivered an annualized return of 7.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Groupe Carnivor S.A would have grown to EUR21,374.00 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 10 years period, delivering a total return of 113.7%.

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

Positive Returns: 12 months (+81.8%), 5 years (+64.7%), 10 years (+113.7%)

Negative Returns: 3 years (-2.1%)

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

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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