MGI Digital Technology Société Anonyme (FRA:2EI)
Germany · Delayed Price · Currency is EUR 9.41
+0.21 (2.28%)
At close: Nov 28, 2025
FRA:2EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.17 | 9.41 | 9.17 | 9.41 | 9.41 | 2.28% | - |
| Nov 27, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 2.22% | - |
| Nov 26, 2025 | 9.17 | 9.19 | 9.00 | 9.00 | 9.00 | -1.53% | - |
| Nov 25, 2025 | 9.09 | 9.14 | 9.08 | 9.14 | 9.14 | 0.11% | - |
| Nov 24, 2025 | 9.16 | 9.16 | 9.11 | 9.13 | 9.13 | -0.44% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.11 | 9.17 | 9.17 | -2.76% | - |
| Nov 20, 2025 | 9.36 | 9.48 | 9.36 | 9.43 | 9.43 | 0.32% | - |
| Nov 19, 2025 | 9.42 | 9.44 | 9.38 | 9.40 | 9.40 | -0.53% | - |
| Nov 18, 2025 | 9.77 | 9.77 | 9.40 | 9.45 | 9.45 | -3.57% | - |
| Nov 17, 2025 | 9.81 | 9.82 | 9.76 | 9.80 | 9.80 | - | - |
| Nov 14, 2025 | 9.56 | 9.80 | 9.56 | 9.80 | 9.80 | 2.19% | - |
| Nov 13, 2025 | 9.62 | 9.67 | 9.59 | 9.59 | 9.59 | -0.42% | - |
| Nov 12, 2025 | 9.68 | 9.80 | 9.63 | 9.63 | 9.63 | -0.93% | - |
| Nov 11, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 1.04% | - |
| Nov 10, 2025 | 9.49 | 9.65 | 9.49 | 9.62 | 9.62 | 0.42% | - |
| Nov 7, 2025 | 9.63 | 9.67 | 9.55 | 9.58 | 9.58 | -2.04% | - |
| Nov 6, 2025 | 9.81 | 9.86 | 9.78 | 9.78 | 9.78 | -2.20% | - |
| Nov 5, 2025 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 1.63% | - |
| Nov 4, 2025 | 10.10 | 10.10 | 9.84 | 9.84 | 9.84 | -3.53% | - |
| Nov 3, 2025 | 10.14 | 10.32 | 10.14 | 10.20 | 10.20 | 0.20% | - |
| Oct 31, 2025 | 10.04 | 10.30 | 10.04 | 10.18 | 10.18 | 0.99% | - |
| Oct 30, 2025 | 9.72 | 10.08 | 9.72 | 10.08 | 10.08 | 2.44% | - |
| Oct 29, 2025 | 9.89 | 9.92 | 9.84 | 9.84 | 9.84 | -1.40% | - |
| Oct 28, 2025 | 10.06 | 10.06 | 9.98 | 9.98 | 9.98 | -0.20% | - |
| Oct 27, 2025 | 10.04 | 10.08 | 9.98 | 10.00 | 10.00 | 0.20% | - |
| Oct 24, 2025 | 10.08 | 10.14 | 9.86 | 9.98 | 9.98 | -1.77% | - |
| Oct 23, 2025 | 10.06 | 10.16 | 10.06 | 10.16 | 10.16 | 0.40% | - |
| Oct 22, 2025 | 9.98 | 10.22 | 9.98 | 10.12 | 10.12 | -0.20% | - |
| Oct 21, 2025 | 9.95 | 10.76 | 9.95 | 10.14 | 10.14 | 0.20% | 295 |
| Oct 20, 2025 | 10.54 | 10.56 | 10.12 | 10.12 | 10.12 | -5.42% | - |
| Oct 17, 2025 | 11.60 | 11.60 | 10.70 | 10.70 | 10.70 | -8.70% | - |
| Oct 16, 2025 | 12.92 | 12.92 | 11.72 | 11.72 | 11.72 | -8.72% | - |
| Oct 15, 2025 | 12.64 | 12.84 | 12.64 | 12.84 | 12.84 | 2.07% | - |
| Oct 14, 2025 | 12.84 | 12.88 | 12.58 | 12.58 | 12.58 | -3.23% | - |
| Oct 13, 2025 | 13.06 | 13.14 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 10, 2025 | 13.38 | 13.46 | 13.38 | 13.40 | 13.40 | -0.89% | - |
| Oct 9, 2025 | 13.66 | 13.66 | 13.52 | 13.52 | 13.52 | -1.17% | - |
| Oct 8, 2025 | 13.54 | 13.68 | 13.54 | 13.68 | 13.68 | 0.29% | - |
| Oct 7, 2025 | 13.74 | 13.82 | 13.64 | 13.64 | 13.64 | 0.15% | - |
| Oct 6, 2025 | 13.66 | 13.66 | 13.52 | 13.62 | 13.62 | 0.29% | - |
| Oct 3, 2025 | 13.60 | 13.68 | 13.58 | 13.58 | 13.58 | 0.59% | - |
| Oct 2, 2025 | 13.66 | 13.68 | 13.50 | 13.50 | 13.50 | -1.03% | - |
| Oct 1, 2025 | 13.64 | 13.72 | 13.64 | 13.64 | 13.64 | 0.74% | - |
| Sep 30, 2025 | 13.30 | 13.58 | 13.30 | 13.54 | 13.54 | 1.20% | - |
| Sep 29, 2025 | 13.66 | 13.70 | 13.38 | 13.38 | 13.38 | -2.62% | - |
| Sep 26, 2025 | 13.66 | 13.74 | 13.66 | 13.74 | 13.74 | -1.58% | - |
| Sep 25, 2025 | 14.02 | 14.12 | 13.96 | 13.96 | 13.96 | -1.41% | - |
| Sep 24, 2025 | 13.64 | 14.20 | 13.64 | 14.16 | 14.16 | 3.21% | - |
| Sep 23, 2025 | 13.80 | 13.88 | 13.72 | 13.72 | 13.72 | -1.44% | - |
| Sep 22, 2025 | 13.40 | 14.08 | 13.40 | 13.92 | 13.92 | 1.16% | - |