MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 13.78
-0.22 (-1.57%)
Apr 24, 2026, 5:35 PM CET
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.80 | 13.98 | 13.62 | 13.70 | - | -2.14% | 5,986 |
| Apr 23, 2026 | 13.76 | 14.44 | 13.76 | 14.00 | 14.00 | 2.19% | 17,145 |
| Apr 22, 2026 | 13.04 | 14.22 | 13.04 | 13.70 | 13.70 | 5.06% | 25,354 |
| Apr 21, 2026 | 13.18 | 13.22 | 12.94 | 13.04 | 13.04 | 0.31% | 4,918 |
| Apr 20, 2026 | 12.94 | 13.56 | 12.76 | 13.00 | 13.00 | 3.17% | 21,437 |
| Apr 17, 2026 | 13.30 | 13.32 | 12.50 | 12.60 | 12.60 | -5.41% | 27,348 |
| Apr 16, 2026 | 13.80 | 13.80 | 13.30 | 13.32 | 13.32 | -3.06% | 16,315 |
| Apr 15, 2026 | 13.90 | 14.06 | 13.62 | 13.74 | 13.74 | -0.43% | 17,207 |
| Apr 14, 2026 | 13.90 | 14.20 | 13.66 | 13.80 | 13.80 | 3.76% | 30,872 |
| Apr 13, 2026 | 12.46 | 13.60 | 12.46 | 13.30 | 13.30 | 6.74% | 35,974 |
| Apr 10, 2026 | 11.94 | 12.56 | 11.94 | 12.46 | 12.46 | 4.36% | 5,467 |
| Apr 9, 2026 | 12.28 | 12.28 | 11.90 | 11.94 | 11.94 | -2.93% | 8,700 |
| Apr 8, 2026 | 12.66 | 12.70 | 12.28 | 12.30 | 12.30 | -2.23% | 8,680 |
| Apr 7, 2026 | 12.70 | 12.74 | 12.50 | 12.58 | 12.58 | 1.62% | 11,075 |
| Apr 2, 2026 | 12.40 | 12.50 | 12.08 | 12.38 | 12.38 | -0.32% | 5,964 |
| Apr 1, 2026 | 12.44 | 12.44 | 12.26 | 12.42 | 12.42 | 0.32% | 8,878 |
| Mar 31, 2026 | 12.62 | 12.62 | 12.20 | 12.38 | 12.38 | -1.75% | 11,043 |
| Mar 30, 2026 | 12.04 | 12.90 | 11.96 | 12.60 | 12.60 | 5.88% | 28,387 |
| Mar 27, 2026 | 12.00 | 12.20 | 11.78 | 11.90 | 11.90 | - | 19,759 |
| Mar 26, 2026 | 12.00 | 12.18 | 11.62 | 11.90 | 11.90 | -0.17% | 23,189 |
| Mar 25, 2026 | 11.70 | 12.10 | 11.10 | 11.92 | 11.92 | 3.65% | 40,680 |
| Mar 24, 2026 | 10.44 | 11.50 | 10.02 | 11.50 | 11.50 | 12.30% | 24,806 |
| Mar 23, 2026 | 9.94 | 10.36 | 9.30 | 10.24 | 10.24 | 3.02% | 20,601 |
| Mar 20, 2026 | 9.85 | 10.06 | 9.80 | 9.94 | 9.94 | 1.53% | 6,788 |
| Mar 19, 2026 | 10.16 | 10.26 | 9.68 | 9.79 | 9.79 | -1.31% | 21,035 |
| Mar 18, 2026 | 9.20 | 9.99 | 8.98 | 9.92 | 9.92 | 7.83% | 15,697 |
| Mar 17, 2026 | 9.04 | 9.44 | 9.02 | 9.20 | 9.20 | 1.77% | 11,520 |
| Mar 16, 2026 | 9.12 | 9.15 | 8.94 | 9.04 | 9.04 | -0.99% | 6,866 |
| Mar 13, 2026 | 9.26 | 9.26 | 9.07 | 9.13 | 9.13 | -1.51% | 3,759 |
| Mar 12, 2026 | 9.34 | 9.34 | 9.20 | 9.27 | 9.27 | -0.75% | 3,596 |
| Mar 11, 2026 | 9.30 | 9.40 | 9.14 | 9.34 | 9.34 | 0.43% | 5,607 |
| Mar 10, 2026 | 9.24 | 9.59 | 9.24 | 9.30 | 9.30 | 0.87% | 3,783 |
| Mar 9, 2026 | 9.65 | 9.65 | 9.09 | 9.22 | 9.22 | -4.95% | 9,041 |
| Mar 6, 2026 | 9.81 | 9.82 | 9.63 | 9.70 | 9.70 | -1.42% | 4,450 |
| Mar 5, 2026 | 9.92 | 10.00 | 9.80 | 9.84 | 9.84 | -0.81% | 1,815 |
| Mar 4, 2026 | 9.76 | 9.98 | 9.75 | 9.92 | 9.92 | 1.33% | 3,940 |
| Mar 3, 2026 | 10.26 | 10.26 | 9.65 | 9.79 | 9.79 | -4.58% | 9,876 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.12 | 10.26 | 10.26 | -4.11% | 13,799 |
| Feb 27, 2026 | 10.30 | 10.88 | 10.30 | 10.70 | 10.70 | 4.29% | 17,040 |
| Feb 26, 2026 | 10.16 | 10.42 | 10.02 | 10.26 | 10.26 | 2.60% | 9,369 |
| Feb 25, 2026 | 9.73 | 10.12 | 9.55 | 10.00 | 10.00 | 2.88% | 10,584 |
| Feb 24, 2026 | 9.82 | 9.82 | 9.41 | 9.72 | 9.72 | -1.02% | 6,277 |
| Feb 23, 2026 | 10.18 | 10.38 | 9.65 | 9.82 | 9.82 | -0.91% | 23,388 |
| Feb 20, 2026 | 9.80 | 10.20 | 9.60 | 9.91 | 9.91 | 5.20% | 48,488 |
| Feb 19, 2026 | 8.57 | 9.60 | 8.57 | 9.42 | 9.42 | 14.46% | 48,355 |
| Feb 18, 2026 | 8.21 | 8.38 | 8.19 | 8.23 | 8.23 | 0.37% | 9,650 |
| Feb 17, 2026 | 8.32 | 8.35 | 8.06 | 8.20 | 8.20 | -1.80% | 12,609 |
| Feb 16, 2026 | 8.60 | 8.60 | 8.00 | 8.35 | 8.35 | -2.79% | 14,363 |
| Feb 13, 2026 | 8.74 | 8.84 | 8.57 | 8.59 | 8.59 | -1.60% | 15,020 |
| Feb 12, 2026 | 8.70 | 8.80 | 8.70 | 8.73 | 8.73 | 0.34% | 3,609 |