MGI Digital Technology Société Anonyme (EPA:ALMDG)
France · Delayed Price · Currency is EUR 8.53
+0.08 (0.95%)
Oct 2, 2026, 5:35 PM CET
EPA:ALMDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10.20 | 10.22 | 10.10 | 10.10 | 10.10 | -1.17% | 540 |
| Aug 12, 2026 | 10.02 | 10.24 | 10.00 | 10.22 | 10.22 | 1.59% | 5,244 |
| Aug 11, 2026 | 9.98 | 10.06 | 9.88 | 10.06 | 10.06 | 0.60% | 6,010 |
| Aug 10, 2026 | 10.00 | 10.06 | 9.98 | 10.00 | 10.00 | -0.79% | 4,758 |
| Aug 7, 2026 | 10.00 | 10.10 | 9.93 | 10.08 | 10.08 | -0.40% | 11,245 |
| Aug 6, 2026 | 10.16 | 10.46 | 10.12 | 10.12 | 10.12 | -0.39% | 5,507 |
| Aug 5, 2026 | 10.40 | 10.54 | 10.00 | 10.16 | 10.16 | -1.55% | 9,579 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.10 | 10.32 | 10.32 | -2.46% | 6,502 |
| Aug 3, 2026 | 10.82 | 10.98 | 10.58 | 10.58 | 10.58 | -2.22% | 6,424 |
| Jul 31, 2026 | 10.84 | 10.90 | 10.78 | 10.82 | 10.82 | 1.31% | 3,235 |
| Jul 30, 2026 | 10.68 | 11.40 | 10.40 | 10.68 | 10.68 | 0.38% | 11,526 |
| Jul 29, 2026 | 10.36 | 10.64 | 10.32 | 10.64 | 10.64 | 2.70% | 2,772 |
| Jul 28, 2026 | 10.58 | 10.58 | 10.22 | 10.36 | 10.36 | -2.45% | 3,567 |
| Jul 27, 2026 | 10.52 | 10.62 | 10.50 | 10.62 | 10.62 | 0.95% | 2,326 |