MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 9.40
+0.04 (0.43%)
At close: Jan 30, 2026
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.37 | 9.50 | 9.25 | 9.40 | 9.40 | 0.43% | 6,976 |
| Jan 29, 2026 | 9.20 | 9.38 | 9.15 | 9.36 | 9.36 | 1.85% | 9,585 |
| Jan 28, 2026 | 9.38 | 9.38 | 9.11 | 9.19 | 9.19 | -1.39% | 4,392 |
| Jan 27, 2026 | 8.90 | 9.32 | 8.90 | 9.32 | 9.32 | 4.72% | 10,565 |
| Jan 26, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.90 | -2.20% | 7,188 |
| Jan 23, 2026 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | - | 1,418 |
| Jan 22, 2026 | 9.11 | 9.18 | 9.04 | 9.10 | 9.10 | - | 3,990 |
| Jan 21, 2026 | 9.19 | 9.21 | 9.10 | 9.10 | 9.10 | -0.87% | 5,307 |
| Jan 20, 2026 | 9.21 | 9.33 | 9.12 | 9.18 | 9.18 | -0.33% | 4,077 |
| Jan 19, 2026 | 9.26 | 9.32 | 9.20 | 9.21 | 9.21 | -0.97% | 6,855 |
| Jan 16, 2026 | 9.29 | 9.32 | 9.25 | 9.30 | 9.30 | 0.22% | 3,605 |
| Jan 15, 2026 | 9.23 | 9.36 | 9.20 | 9.28 | 9.28 | 0.43% | 5,137 |
| Jan 14, 2026 | 9.36 | 9.46 | 9.20 | 9.24 | 9.24 | -1.18% | 8,340 |
| Jan 13, 2026 | 9.50 | 9.54 | 9.25 | 9.35 | 9.35 | -1.58% | 9,048 |
| Jan 12, 2026 | 9.53 | 9.64 | 9.45 | 9.50 | 9.50 | - | 7,855 |
| Jan 9, 2026 | 9.52 | 9.53 | 9.43 | 9.50 | 9.50 | - | 7,627 |
| Jan 8, 2026 | 9.41 | 9.60 | 9.34 | 9.50 | 9.50 | 1.06% | 9,376 |
| Jan 7, 2026 | 9.30 | 9.40 | 9.27 | 9.40 | 9.40 | 1.08% | 5,348 |
| Jan 6, 2026 | 9.40 | 9.48 | 9.29 | 9.30 | 9.30 | -0.75% | 6,006 |
| Jan 5, 2026 | 9.49 | 9.50 | 9.37 | 9.37 | 9.37 | -1.26% | 8,159 |
| Jan 2, 2026 | 9.46 | 9.64 | 9.41 | 9.49 | 9.49 | 1.28% | 8,272 |
| Dec 31, 2025 | 9.31 | 9.40 | 9.31 | 9.37 | 9.37 | 0.64% | 4,668 |
| Dec 30, 2025 | 9.10 | 9.39 | 9.10 | 9.31 | 9.31 | 2.31% | 5,401 |
| Dec 29, 2025 | 9.50 | 9.50 | 9.04 | 9.10 | 9.10 | -4.21% | 19,875 |
| Dec 24, 2025 | 9.19 | 9.66 | 9.17 | 9.50 | 9.50 | 3.37% | 9,181 |
| Dec 23, 2025 | 8.73 | 9.29 | 8.67 | 9.19 | 9.19 | 5.15% | 14,714 |
| Dec 22, 2025 | 8.68 | 8.74 | 8.59 | 8.74 | 8.74 | 0.92% | 14,896 |
| Dec 19, 2025 | 8.69 | 8.71 | 8.56 | 8.66 | 8.66 | -0.46% | 14,742 |
| Dec 18, 2025 | 8.76 | 8.80 | 8.68 | 8.70 | 8.70 | -0.68% | 11,027 |
| Dec 17, 2025 | 8.77 | 8.94 | 8.72 | 8.76 | 8.76 | 0.46% | 23,810 |
| Dec 16, 2025 | 8.84 | 8.84 | 8.69 | 8.72 | 8.72 | -1.36% | 24,087 |
| Dec 15, 2025 | 8.98 | 8.98 | 8.84 | 8.84 | 8.84 | -1.56% | 10,907 |
| Dec 12, 2025 | 8.71 | 9.00 | 8.71 | 8.98 | 8.98 | 3.70% | 16,401 |
| Dec 11, 2025 | 9.01 | 9.01 | 8.44 | 8.66 | 8.66 | -3.88% | 36,197 |
| Dec 10, 2025 | 9.34 | 9.34 | 8.86 | 9.01 | 9.01 | -3.84% | 26,888 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.29 | 9.37 | 9.37 | -3.30% | 11,947 |
| Dec 8, 2025 | 9.60 | 9.90 | 9.60 | 9.69 | 9.69 | 0.52% | 5,325 |
| Dec 5, 2025 | 9.71 | 9.72 | 9.52 | 9.64 | 9.64 | -0.62% | 7,147 |
| Dec 4, 2025 | 9.78 | 9.78 | 9.52 | 9.70 | 9.70 | -0.41% | 6,483 |
| Dec 3, 2025 | 9.27 | 9.74 | 9.27 | 9.74 | 9.74 | 4.06% | 12,803 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.32 | 9.36 | 9.36 | -1.27% | 6,576 |
| Dec 1, 2025 | 9.80 | 9.80 | 9.41 | 9.48 | 9.48 | -3.07% | 7,163 |
| Nov 28, 2025 | 9.42 | 9.78 | 9.42 | 9.78 | 9.78 | 3.93% | 9,902 |
| Nov 27, 2025 | 9.27 | 9.55 | 9.27 | 9.41 | 9.41 | 1.62% | 13,187 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.14 | 9.26 | 9.26 | -1.49% | 12,648 |
| Nov 25, 2025 | 9.31 | 9.40 | 9.28 | 9.40 | 9.40 | 0.86% | 4,535 |
| Nov 24, 2025 | 9.27 | 9.39 | 9.25 | 9.32 | 9.32 | -0.75% | 9,423 |
| Nov 21, 2025 | 9.62 | 9.62 | 9.26 | 9.39 | 9.39 | -2.59% | 9,961 |
| Nov 20, 2025 | 9.62 | 9.72 | 9.62 | 9.64 | 9.64 | 0.42% | 5,068 |
| Nov 19, 2025 | 9.65 | 9.65 | 9.57 | 9.60 | 9.60 | -0.62% | 5,836 |