MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 13.66
-0.04 (-0.29%)
May 14, 2026, 5:35 PM CET
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 13.38 | 13.70 | 13.20 | 13.70 | 13.70 | 3.01% | 4,031 |
| May 12, 2026 | 13.30 | 13.50 | 13.12 | 13.30 | 13.30 | -0.75% | 3,773 |
| May 11, 2026 | 13.46 | 13.56 | 13.34 | 13.40 | 13.40 | -0.59% | 7,642 |
| May 8, 2026 | 13.46 | 13.48 | 13.30 | 13.48 | 13.48 | 1.20% | 5,532 |
| May 7, 2026 | 13.32 | 13.50 | 13.26 | 13.32 | 13.32 | - | 13,120 |
| May 6, 2026 | 13.32 | 13.44 | 13.22 | 13.32 | 13.32 | -0.15% | 17,490 |
| May 5, 2026 | 13.48 | 13.52 | 13.34 | 13.34 | 13.34 | -0.89% | 7,118 |
| May 4, 2026 | 13.48 | 13.70 | 13.32 | 13.46 | 13.46 | 0.45% | 9,835 |
| Apr 30, 2026 | 13.36 | 13.44 | 13.26 | 13.40 | 13.40 | 0.45% | 7,508 |
| Apr 29, 2026 | 13.70 | 13.70 | 13.34 | 13.34 | 13.34 | -1.91% | 9,127 |
| Apr 28, 2026 | 13.62 | 13.86 | 13.52 | 13.60 | 13.60 | -0.15% | 5,683 |
| Apr 27, 2026 | 13.86 | 14.14 | 13.62 | 13.62 | 13.62 | -1.16% | 11,591 |
| Apr 24, 2026 | 13.80 | 13.98 | 13.62 | 13.78 | 13.78 | -1.57% | 8,458 |
| 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 |