MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 8.49
-0.09 (-1.05%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALMDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.54 | 8.55 | 8.48 | 8.49 | 8.49 | -1.05% | 2,594 |
| Oct 21, 2026 | 8.51 | 8.58 | 8.51 | 8.58 | 8.58 | 0.47% | 381 |
| Oct 20, 2026 | 8.50 | 8.68 | 8.48 | 8.54 | 8.54 | 0.71% | 1,458 |
| Oct 19, 2026 | 8.50 | 8.59 | 8.48 | 8.48 | 8.48 | -0.24% | 1,963 |
| Oct 16, 2026 | 8.40 | 8.71 | 8.40 | 8.50 | 8.50 | 0.95% | 7,352 |
| Oct 15, 2026 | 8.57 | 8.65 | 8.42 | 8.42 | 8.42 | -2.09% | 4,991 |
| Oct 14, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -2.27% | 2,786 |
| Oct 13, 2026 | 8.92 | 8.92 | 8.80 | 8.80 | 8.80 | -2.22% | 1,894 |
| Oct 12, 2026 | 9.04 | 9.09 | 8.90 | 9.00 | 9.00 | -0.44% | 3,275 |
| Oct 9, 2026 | 8.60 | 9.15 | 8.58 | 9.04 | 9.04 | 7.62% | 7,719 |
| Oct 8, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.33% | 10,584 |
| Oct 7, 2026 | 8.20 | 8.29 | 8.15 | 8.29 | 8.29 | 0.97% | 2,506 |
| Oct 6, 2026 | 8.30 | 8.33 | 8.20 | 8.21 | 8.21 | -1.32% | 5,821 |
| Oct 5, 2026 | 8.53 | 8.53 | 8.30 | 8.32 | 8.32 | -2.46% | 6,309 |
| Oct 2, 2026 | 8.50 | 8.74 | 8.32 | 8.53 | 8.53 | 0.95% | 8,266 |
| Oct 1, 2026 | 8.48 | 8.50 | 8.38 | 8.45 | 8.45 | -0.59% | 4,223 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 8,926 |
| Sep 29, 2026 | 8.52 | 8.55 | 8.50 | 8.55 | 8.55 | -0.35% | 2,884 |
| Sep 28, 2026 | 8.50 | 8.59 | 8.50 | 8.58 | 8.58 | -0.23% | 1,822 |
| Sep 25, 2026 | 8.49 | 8.60 | 8.49 | 8.60 | 8.60 | 0.94% | 3,507 |
| Sep 24, 2026 | 8.55 | 8.60 | 8.46 | 8.52 | 8.52 | -0.93% | 9,242 |
| Sep 23, 2026 | 8.62 | 8.62 | 8.56 | 8.60 | 8.60 | - | 3,782 |
| Sep 22, 2026 | 8.60 | 8.61 | 8.56 | 8.60 | 8.60 | -0.46% | 8,953 |
| Sep 21, 2026 | 8.64 | 8.68 | 8.56 | 8.64 | 8.64 | -1.59% | 26,443 |
| Sep 18, 2026 | 8.90 | 8.91 | 8.71 | 8.78 | 8.78 | -1.35% | 4,423 |
| Sep 17, 2026 | 8.85 | 8.91 | 8.85 | 8.90 | 8.90 | -0.89% | 6,099 |
| Sep 16, 2026 | 9.15 | 9.15 | 8.85 | 8.98 | 8.98 | -1.75% | 6,939 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.02 | 9.14 | 9.14 | -4.39% | 9,195 |
| Sep 14, 2026 | 9.86 | 9.88 | 9.50 | 9.56 | 9.56 | -3.63% | 20,270 |
| Sep 11, 2026 | 9.84 | 9.98 | 9.84 | 9.92 | 9.92 | 1.22% | 1,879 |
| Sep 10, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.61% | 8,831 |
| Sep 9, 2026 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 5,495 |
| Sep 8, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | - | 1,798 |
| Sep 7, 2026 | 10.04 | 10.12 | 9.92 | 10.00 | 10.00 | -0.99% | 8,679 |
| Sep 4, 2026 | 10.04 | 10.20 | 10.02 | 10.10 | 10.10 | -1.94% | 26,139 |
| Sep 3, 2026 | 10.38 | 10.70 | 10.00 | 10.30 | 10.30 | 1.78% | 11,931 |
| Sep 2, 2026 | 10.20 | 10.20 | 10.00 | 10.12 | 10.12 | -1.75% | 6,053 |
| Sep 1, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.39% | 1,428 |
| Aug 31, 2026 | 10.00 | 10.46 | 10.00 | 10.34 | 10.34 | 3.40% | 7,531 |
| Aug 28, 2026 | 10.00 | 10.08 | 9.90 | 10.00 | 10.00 | - | 3,910 |
| Aug 27, 2026 | 10.08 | 10.10 | 10.00 | 10.00 | 10.00 | -0.79% | 4,566 |
| Aug 26, 2026 | 10.08 | 10.16 | 10.08 | 10.08 | 10.08 | - | 2,218 |
| Aug 25, 2026 | 10.10 | 10.10 | 10.02 | 10.08 | 10.08 | 0.60% | 2,407 |
| Aug 24, 2026 | 10.16 | 10.20 | 10.02 | 10.02 | 10.02 | -1.76% | 1,607 |
| Aug 21, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.41% | 2,074 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.81 | 9.96 | 9.96 | 0.40% | 5,069 |
| Aug 19, 2026 | 9.90 | 10.00 | 9.90 | 9.92 | 9.92 | 0.20% | 1,454 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.59% | 2,625 |
| Aug 17, 2026 | 10.10 | 10.18 | 9.98 | 10.06 | 10.06 | -1.37% | 3,402 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 791 |