Euronext Paris · MLGAI · stock
Grande Armee Investissement SA (MLGAI) stock price history
Every Euronext Paris trading session of Grande Armee Investissement SA from Jan 3, 2000 to Sep 28, 2026: 6,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLGAI adjusted close, 2000 to 2026
- €194.00
- All time high, 2025
- €194.00
- 52 week high, €109.00 low
- 6,870
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MLGAI key facts
- Grande Armee Investissement SA (MLGAI) closed at €134.00 on Sep 28, 2026 on Euronext Paris.
- MLGAI's all time high close is €194.00, set on Nov 12, 2025; its all time low close is €8.54 on Jun 17, 2002.
- MLGAI's 52 week range is €109.00 to €194.00.
- MLGAI returned +22.9% over the year to Sep 28, 2026 and +67.5% over five years.
- Over ten years MLGAI returned +15%, +1.4% a year compounded.
- MLGAI's deepest drawdown was -81.3% from Feb 9, 2001 to Jun 17, 2002.
- DataCedar holds 6,870 daily sessions of MLGAI history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MLGAI price chart, 2000 to 2026
MLGAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -2.2% |
| 6 months | -7.6% |
| Year to date | -30.9% |
| 1 year | +22.9% |
| 3 years | +67.5% |
| 5 years | +67.5% |
| 10 years | +15.2% |
| Since Jan 3, 2000 | +522.3% |
| Compound annual growth, 26.7 years | +7.1% |
MLGAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €194.00 on Nov 12, 2025
- All time low close
- €8.54 on Jun 17, 2002
- 52 week high
- €194.00 on Nov 12, 2025
- 52 week low
- €109.00 on Oct 2, 2025
- Deepest drawdown
- -81.3% from Feb 9, 2001 to Jun 17, 2002, recovered May 24, 2004
- Best single session
- +111.8% on Nov 2, 2009
- Worst single session
- -52.8% on Oct 7, 2009
- Volatility, 1 year annualised
- 83.4%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2000
- 6.2×
- Best calendar year
- 2005, +225%
- Worst calendar year
- 2002, -42%
MLGAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €194.00 | €194.00 | €130.00 | €134.00 | -30.9% | 747 | 189 |
| 2025 | €87.00 | €194.00 | €87.00 | €194.00 | +123.0% | 1.9K | 255 |
| 2024 | €105.00 | €105.00 | €72.00 | €87.00 | -17.1% | 1.1K | 256 |
| 2023 | €80.00 | €105.00 | €79.50 | €105.00 | +31.3% | 7.7K | 255 |
| 2022 | €80.00 | €80.00 | €80.00 | €80.00 | 0.0% | 0 | 257 |
| 2021 | €90.00 | €90.00 | €80.00 | €80.00 | -11.1% | 4.5K | 258 |
| 2020 | €70.00 | €100.00 | €70.00 | €90.00 | +28.6% | 4.7K | 257 |
| 2019 | €80.00 | €80.00 | €70.00 | €70.00 | -12.5% | 257 | 256 |
| 2018 | €88.00 | €90.00 | €53.00 | €80.00 | -9.1% | 3.8K | 255 |
| 2017 | €118.31 | €118.31 | €68.44 | €88.00 | -25.6% | 102 | 255 |
| 2016 | €67.31 | €118.31 | €67.31 | €118.31 | +75.8% | 68 | 257 |
| 2015 | €84.51 | €92.96 | €67.31 | €67.31 | -20.3% | 164 | 255 |
| 2014 | €89.98 | €91.81 | €82.63 | €84.51 | -6.1% | 109 | 256 |
| 2013 | €88.14 | €89.98 | €88.14 | €89.98 | +2.1% | 0 | 255 |
| 2012 | €87.47 | €88.14 | €87.47 | €88.14 | +0.8% | 0 | 254 |
| 2011 | €76.23 | €87.47 | €76.23 | €87.47 | +14.7% | 1 | 257 |
| 2010 | €81.00 | €102.31 | €63.95 | €76.23 | -5.9% | 548 | 256 |
| 2009 | €80.16 | €154.32 | €70.87 | €81.00 | +1.1% | 110 | 256 |
| 2008 | €116.50 | €128.15 | €79.05 | €80.16 | -31.2% | 1K | 256 |
| 2007 | €114.60 | €148.62 | €104.04 | €116.50 | +1.7% | 3.4K | 255 |
| 2006 | €94.04 | €123.93 | €81.77 | €114.60 | +18.8% | 3.1K | 255 |
| 2005 | €29.70 | €97.31 | €29.70 | €96.49 | +224.9% | 6.7K | 260 |
| 2004 | €26.83 | €46.87 | €18.38 | €29.70 | +10.7% | 2.9K | 262 |
| 2003 | €20.86 | €27.95 | €16.77 | €26.83 | +28.6% | 10K | 261 |
| 2002 | €35.96 | €36.02 | €8.54 | €20.86 | -42.0% | 7.3K | 261 |
| 2001 | €42.17 | €45.76 | €22.85 | €35.96 | -14.7% | 3.9K | 261 |
| 2000 | €21.53 | €42.27 | €13.58 | €42.17 | n/a | 15.5K | 260 |
MLGAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €134.00 | -2.2% |
| August 2026 | €137.00 | 0.0% |
| July 2026 | €137.00 | 0.0% |
| June 2026 | €137.00 | -12.2% |
| May 2026 | €156.00 | -11.4% |
| April 2026 | €176.00 | +21.4% |
| March 2026 | €145.00 | 0.0% |
| February 2026 | €145.00 | 0.0% |
| January 2026 | €145.00 | -25.3% |
| December 2025 | €194.00 | +19.8% |
| November 2025 | €162.00 | +32.8% |
| October 2025 | €122.00 | +11.9% |
About the MLGAI data
Daily bars. 6,870 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLGAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
- MLCOU Courbet Héritage société anonyme
- MLEDR Compagnie des Eaux de Royan
- MLFTI France Tourisme Immobilier SA
- MLFXO Finaxo Environnement Societe Anonyme
- MLGAL Galeo Concept Société Anonyme
- MLHBB Financiere Hoche Bains-Les-Bains SA
- MLHBP Hoteles BESTPRICE, S.A.
- MLHIN Société Hôtelière et Immobilière de Nice S.A.
Browse Euronext Paris
Common questions
MLGAI share price history
