MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 10.32
-0.48 (-4.44%)
Oct 20, 2025, 1:43 PM CET
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.02 | 12.02 | 10.80 | 10.80 | 10.80 | -9.24% | 46,763 |
| Oct 16, 2025 | 13.16 | 13.16 | 11.86 | 11.90 | 11.90 | -10.26% | 55,928 |
| Oct 15, 2025 | 12.98 | 13.26 | 12.98 | 13.26 | 13.26 | 2.31% | 3,108 |
| Oct 14, 2025 | 13.16 | 13.16 | 12.74 | 12.96 | 12.96 | -1.52% | 11,066 |
| Oct 13, 2025 | 13.40 | 13.46 | 13.10 | 13.16 | 13.16 | -1.79% | 9,712 |
| Oct 10, 2025 | 13.74 | 13.76 | 13.40 | 13.40 | 13.40 | -2.33% | 6,190 |
| Oct 9, 2025 | 13.84 | 13.96 | 13.72 | 13.72 | 13.72 | -2.00% | 7,483 |
| Oct 8, 2025 | 13.84 | 14.04 | 13.84 | 14.00 | 14.00 | 0.86% | 5,294 |
| Oct 7, 2025 | 14.02 | 14.12 | 13.86 | 13.88 | 13.88 | -1.56% | 6,658 |
| Oct 6, 2025 | 13.98 | 14.10 | 13.74 | 14.10 | 14.10 | 0.57% | 7,235 |
| Oct 3, 2025 | 13.94 | 14.02 | 13.74 | 14.02 | 14.02 | 0.57% | 7,750 |
| Oct 2, 2025 | 13.98 | 14.04 | 13.88 | 13.94 | 13.94 | -0.43% | 5,655 |
| Oct 1, 2025 | 14.04 | 14.04 | 13.80 | 14.00 | 14.00 | 0.14% | 6,720 |
| Sep 30, 2025 | 13.64 | 14.26 | 13.64 | 13.98 | 13.98 | 2.49% | 11,776 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.58 | 13.64 | 13.64 | -2.57% | 7,487 |
| Sep 26, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 3,392 |
| Sep 25, 2025 | 14.48 | 14.48 | 13.98 | 14.00 | 14.00 | -2.64% | 8,351 |
| Sep 24, 2025 | 14.04 | 14.74 | 14.04 | 14.38 | 14.38 | 2.86% | 20,115 |
| Sep 23, 2025 | 14.12 | 14.24 | 13.96 | 13.98 | 13.98 | -1.27% | 7,622 |
| Sep 22, 2025 | 13.82 | 14.60 | 13.80 | 14.16 | 14.16 | 3.06% | 14,083 |
| Sep 19, 2025 | 13.50 | 13.86 | 13.50 | 13.74 | 13.74 | 1.78% | 4,235 |
| Sep 18, 2025 | 13.34 | 13.50 | 13.30 | 13.50 | 13.50 | 1.20% | 3,466 |
| Sep 17, 2025 | 13.24 | 13.36 | 13.16 | 13.34 | 13.34 | 1.37% | 3,432 |
| Sep 16, 2025 | 13.38 | 13.44 | 13.14 | 13.16 | 13.16 | -1.50% | 4,390 |
| Sep 15, 2025 | 13.34 | 13.52 | 13.34 | 13.36 | 13.36 | 0.15% | 6,972 |
| Sep 12, 2025 | 13.58 | 13.58 | 13.16 | 13.34 | 13.34 | -1.77% | 4,654 |
| Sep 11, 2025 | 13.56 | 13.62 | 13.38 | 13.58 | 13.58 | 0.30% | 5,175 |
| Sep 10, 2025 | 13.46 | 13.68 | 13.32 | 13.54 | 13.54 | 1.04% | 7,768 |
| Sep 9, 2025 | 13.28 | 13.48 | 13.22 | 13.40 | 13.40 | 0.90% | 3,213 |
| Sep 8, 2025 | 13.22 | 13.28 | 13.14 | 13.28 | 13.28 | 0.45% | 5,089 |
| 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 |