MG International S.A. (EPA:ALMGI)
France · Delayed Price · Currency is EUR 3.000
-1.380 (-31.51%)
Aug 1, 2025, 4:30 PM CET
MG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -31.51% | 2,000 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 1,000 |
| Jul 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 861 |
| Jul 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 131 |
| Jul 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 12.31% | 5,478 |
| Jul 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 17 |
| Jul 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 66 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,021 |
| Jul 21, 2025 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | - | 5 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 59 |
| Jul 17, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 54 |
| Jul 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 16 |
| Jul 15, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | - | 1,833 |
| Jul 14, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | -0.51% | 103 |
| Jul 11, 2025 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | 8.89% | 290 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 14 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 121 |
| Jul 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 1,650 |
| Jul 7, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 1,681 |
| Jul 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 3, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,340 |
| Jul 2, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | -1.13% | 968 |
| Jul 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jun 30, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | - | 35 |
| Jun 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.27% | 942 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.30% | 3,500 |
| Jun 25, 2025 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | - | 233 |
| Jun 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 76 |
| Jun 19, 2025 | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | - | 47 |
| Jun 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 21 |
| Jun 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 297 |
| Jun 12, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | - | 169 |
| Jun 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 123 |
| Jun 10, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | - | 103 |
| Jun 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 6 |
| Jun 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jun 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 500 |
| Jun 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 240 |
| Jun 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 500 |
| May 30, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| May 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| May 28, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 1.14% | 1,631 |
| May 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 730 |
| May 26, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 5.49% | 2,376 |