Euronext Paris · MLGAL · stock
Galeo Concept Société Anonyme (MLGAL) stock price history
Every Euronext Paris trading session of Galeo Concept Société Anonyme from Dec 20, 2011 to Sep 28, 2026: 3,778 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
MLGAL adjusted close, 2011 to 2026
- €14.06
- All time high, 2013
- €7.75
- 52 week high, €2.10 low
- 3,778
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MLGAL key facts
- Galeo Concept Société Anonyme (MLGAL) closed at €7.60 on Sep 28, 2026 on Euronext Paris.
- MLGAL's all time high close is €14.06, set on Feb 8, 2013; its all time low close is €0.1100 on May 11, 2020.
- MLGAL's 52 week range is €2.10 to €7.75.
- MLGAL returned +261.9% over the year to Sep 28, 2026 and +393.5% over five years.
- Over ten years MLGAL returned -44%, -5.6% a year compounded.
- MLGAL's deepest drawdown was -99.2% from Mar 20, 2013 to May 11, 2020.
- DataCedar holds 3,778 daily sessions of MLGAL history from Dec 20, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MLGAL price chart, 2011 to 2026
MLGAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.7% |
| 3 months | +40.7% |
| 6 months | +183.6% |
| Year to date | +204.0% |
| 1 year | +261.9% |
| 3 years | +826.8% |
| 5 years | +393.5% |
| 10 years | -43.7% |
| Since Dec 20, 2011 | -30.9% |
| Compound annual growth, 14.8 years | -2.5% |
MLGAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.06 on Feb 8, 2013
- All time low close
- €0.1100 on May 11, 2020
- 52 week high
- €7.75 on Aug 5, 2026
- 52 week low
- €2.10 on Oct 2, 2025
- Deepest drawdown
- -99.2% from Mar 20, 2013 to May 11, 2020, not yet recovered
- Best single session
- +354.5% on May 28, 2020
- Worst single session
- -78.3% on Jan 16, 2018
- Volatility, 1 year annualised
- 59.1%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2020, +253%
- Worst calendar year
- 2016, -67%
MLGAL 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. 2011 starts on Dec 20, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.50 | €7.75 | €2.16 | €7.60 | +204.0% | 3.1K | 189 |
| 2025 | €1.15 | €2.50 | €1.15 | €2.50 | +117.4% | 15.7K | 255 |
| 2024 | €0.8200 | €1.76 | €0.7300 | €1.15 | +40.2% | 2.6K | 256 |
| 2023 | €0.6300 | €1.56 | €0.6300 | €0.8200 | +30.2% | 4.2K | 255 |
| 2022 | €1.37 | €2.06 | €0.6300 | €0.6300 | -54.0% | 9K | 257 |
| 2021 | €1.20 | €2.80 | €0.5150 | €1.37 | +14.2% | 15.8K | 258 |
| 2020 | €0.2260 | €1.53 | €0.1100 | €1.20 | +252.9% | 16.1K | 257 |
| 2019 | €1.00 | €1.00 | €0.2000 | €0.3400 | -66.0% | 7.1K | 256 |
| 2018 | €2.90 | €2.90 | €0.6300 | €1.00 | -65.5% | 5.7K | 255 |
| 2017 | €4.56 | €4.56 | €0.8900 | €2.90 | -36.4% | 1.1K | 255 |
| 2016 | €13.99 | €13.99 | €3.13 | €4.56 | -67.4% | 457 | 257 |
| 2015 | €13.99 | €13.99 | €13.99 | €13.99 | 0.0% | 0 | 255 |
| 2014 | €13.99 | €13.99 | €13.99 | €13.99 | 0.0% | 0 | 256 |
| 2013 | €12.03 | €14.06 | €12.03 | €13.99 | +16.4% | 176 | 255 |
| 2012 | €11.00 | €12.02 | €11.00 | €12.02 | +9.3% | 88 | 254 |
| 2011 | €11.00 | €11.00 | €11.00 | €11.00 | n/a | 4 | 8 |
MLGAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €7.60 | +27.7% |
| August 2026 | €5.95 | -15.6% |
| July 2026 | €7.05 | +30.6% |
| June 2026 | €5.40 | +18.9% |
| May 2026 | €4.54 | +35.1% |
| April 2026 | €3.36 | +25.4% |
| March 2026 | €2.68 | +14.5% |
| February 2026 | €2.34 | +8.3% |
| January 2026 | €2.16 | -13.6% |
| December 2025 | €2.50 | +4.2% |
| November 2025 | €2.40 | -4.0% |
| October 2025 | €2.50 | +19.0% |
About the MLGAL data
Daily bars. 3,778 sessions from Dec 20, 2011 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 21, 2026 forward, most recent session Sep 25, 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 Dec 20, 2011, 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/MLGAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLGAL share price history
