MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 13.22
-0.16 (-1.20%)
Sep 5, 2025, 5:35 PM CET
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.38 | 13.40 | 13.16 | 13.22 | 13.22 | -1.20% | 4,844 |
| Sep 4, 2025 | 13.34 | 13.40 | 13.30 | 13.38 | 13.38 | 0.45% | 2,848 |
| Sep 3, 2025 | 13.34 | 13.48 | 13.14 | 13.32 | 13.32 | -0.30% | 11,777 |
| Sep 2, 2025 | 13.44 | 13.44 | 13.10 | 13.36 | 13.36 | -1.33% | 14,677 |
| Sep 1, 2025 | 13.96 | 13.96 | 13.46 | 13.54 | 13.54 | -3.42% | 8,822 |
| Aug 29, 2025 | 14.18 | 14.18 | 13.82 | 14.02 | 14.02 | -0.99% | 7,688 |
| Aug 28, 2025 | 14.14 | 14.26 | 14.10 | 14.16 | 14.16 | 0.14% | 4,601 |
| Aug 27, 2025 | 14.40 | 14.42 | 14.14 | 14.14 | 14.14 | -1.81% | 5,732 |
| Aug 26, 2025 | 15.00 | 15.00 | 14.20 | 14.40 | 14.40 | -4.38% | 21,227 |
| Aug 25, 2025 | 15.30 | 15.40 | 15.06 | 15.06 | 15.06 | -1.57% | 7,669 |
| Aug 22, 2025 | 15.48 | 15.52 | 15.20 | 15.30 | 15.30 | -1.16% | 9,549 |
| Aug 21, 2025 | 15.52 | 15.56 | 15.30 | 15.48 | 15.48 | - | 13,707 |
| Aug 20, 2025 | 15.30 | 15.58 | 15.04 | 15.48 | 15.48 | 0.52% | 17,739 |
| Aug 19, 2025 | 14.40 | 15.46 | 14.36 | 15.40 | 15.40 | 6.94% | 28,451 |
| Aug 18, 2025 | 14.42 | 14.44 | 14.38 | 14.40 | 14.40 | -0.14% | 2,534 |
| Aug 15, 2025 | 14.32 | 14.44 | 14.24 | 14.42 | 14.42 | 0.70% | 2,332 |
| Aug 14, 2025 | 14.70 | 14.70 | 14.24 | 14.32 | 14.32 | -2.59% | 8,933 |
| Aug 13, 2025 | 14.70 | 14.78 | 14.54 | 14.70 | 14.70 | - | 9,583 |
| Aug 12, 2025 | 14.08 | 14.78 | 14.04 | 14.70 | 14.70 | 4.55% | 25,312 |
| Aug 11, 2025 | 13.98 | 14.08 | 13.98 | 14.06 | 14.06 | 0.86% | 4,484 |
| Aug 8, 2025 | 13.64 | 14.08 | 13.58 | 13.94 | 13.94 | 2.65% | 16,673 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.50 | 13.58 | 13.58 | -2.30% | 10,469 |
| Aug 6, 2025 | 13.96 | 13.96 | 13.88 | 13.90 | 13.90 | - | 9,487 |
| Aug 5, 2025 | 13.94 | 14.22 | 13.84 | 13.90 | 13.90 | -0.29% | 40,122 |
| Aug 4, 2025 | 13.94 | 14.04 | 13.94 | 13.94 | 13.94 | 1.01% | 10,649 |
| Aug 1, 2025 | 13.98 | 14.10 | 13.68 | 13.80 | 13.80 | -0.29% | 27,959 |
| Jul 31, 2025 | 13.54 | 14.10 | 13.44 | 13.84 | 13.84 | 3.13% | 57,156 |
| Jul 30, 2025 | 13.54 | 13.56 | 13.42 | 13.42 | 13.42 | -0.59% | 2,942 |
| Jul 29, 2025 | 13.72 | 13.76 | 13.42 | 13.50 | 13.50 | -1.60% | 11,734 |
| Jul 28, 2025 | 13.86 | 13.88 | 13.68 | 13.72 | 13.72 | -1.01% | 6,978 |
| Jul 25, 2025 | 13.86 | 13.90 | 13.80 | 13.86 | 13.86 | 0.29% | 1,708 |
| Jul 24, 2025 | 13.78 | 14.20 | 13.78 | 13.82 | 13.82 | 0.44% | 9,481 |
| Jul 23, 2025 | 13.62 | 13.76 | 13.58 | 13.76 | 13.76 | 1.18% | 3,232 |
| Jul 22, 2025 | 13.56 | 13.66 | 13.56 | 13.60 | 13.60 | 0.29% | 1,790 |
| Jul 21, 2025 | 13.68 | 13.70 | 13.54 | 13.56 | 13.56 | -0.73% | 6,751 |
| Jul 18, 2025 | 13.88 | 13.88 | 13.66 | 13.66 | 13.66 | -1.16% | 2,876 |
| Jul 17, 2025 | 13.60 | 13.92 | 13.60 | 13.82 | 13.82 | 1.92% | 3,739 |
| Jul 16, 2025 | 13.60 | 13.64 | 13.56 | 13.56 | 13.56 | -0.29% | 2,119 |
| Jul 15, 2025 | 13.58 | 13.68 | 13.44 | 13.60 | 13.60 | 0.15% | 3,681 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.52 | 13.58 | 13.58 | -0.73% | 1,905 |
| Jul 11, 2025 | 13.74 | 13.78 | 13.56 | 13.68 | 13.68 | -0.73% | 3,590 |
| Jul 10, 2025 | 13.48 | 13.90 | 13.48 | 13.78 | 13.78 | 2.23% | 7,022 |
| Jul 9, 2025 | 13.62 | 13.64 | 13.48 | 13.48 | 13.48 | -1.03% | 6,717 |
| Jul 8, 2025 | 13.60 | 13.70 | 13.60 | 13.62 | 13.62 | 0.59% | 3,012 |
| Jul 7, 2025 | 13.96 | 13.96 | 13.54 | 13.54 | 13.54 | -3.01% | 5,674 |
| Jul 4, 2025 | 13.88 | 13.96 | 13.88 | 13.96 | 13.96 | 0.58% | 1,644 |
| Jul 3, 2025 | 13.86 | 14.00 | 13.86 | 13.88 | 13.88 | 0.14% | 6,662 |
| Jul 2, 2025 | 14.00 | 14.14 | 13.76 | 13.86 | 13.86 | -0.43% | 14,150 |
| Jul 1, 2025 | 14.10 | 14.10 | 13.92 | 13.92 | 13.92 | -0.57% | 2,458 |
| Jun 30, 2025 | 14.10 | 14.26 | 13.92 | 14.00 | 14.00 | 0.86% | 12,610 |