MGI Digital Technology Société Anonyme (FRA:2EI)
Germany · Delayed Price · Currency is EUR 8.18
-0.14 (-1.68%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:2EI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.29 | 8.29 | 8.14 | 8.18 | 8.18 | -1.68% | 330 |
| Oct 22, 2026 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.12% | - |
| Oct 21, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | 0.36% | - |
| Oct 20, 2026 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | -0.24% | - |
| Oct 19, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | -1.30% | - |
| Oct 16, 2026 | 8.24 | 8.43 | 8.24 | 8.43 | 8.43 | 1.20% | - |
| Oct 15, 2026 | 8.36 | 8.36 | 8.33 | 8.33 | 8.33 | -1.77% | - |
| Oct 14, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | -1.62% | - |
| Oct 13, 2026 | 8.74 | 8.74 | 8.62 | 8.62 | 8.62 | -1.15% | - |
| Oct 12, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | 0.93% | - |
| Oct 9, 2026 | 8.23 | 8.64 | 8.23 | 8.64 | 8.64 | 4.60% | - |
| Oct 8, 2026 | 8.13 | 8.26 | 8.13 | 8.26 | 8.26 | 2.86% | - |
| Oct 7, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | -0.12% | - |
| Oct 6, 2026 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -1.35% | - |
| Oct 5, 2026 | 8.23 | 8.23 | 8.13 | 8.15 | 8.15 | -1.09% | - |
| Oct 2, 2026 | 8.22 | 8.53 | 8.22 | 8.24 | 8.24 | -0.48% | - |
| Oct 1, 2026 | 8.31 | 8.31 | 8.28 | 8.28 | 8.28 | -0.84% | - |
| Sep 30, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 0.24% | - |
| Sep 29, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | -0.12% | - |
| Sep 28, 2026 | 8.33 | 8.34 | 8.33 | 8.34 | 8.34 | -0.24% | - |
| Sep 25, 2026 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | 0.48% | - |
| Sep 24, 2026 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.72% | - |
| Sep 23, 2026 | 8.38 | 8.38 | 8.36 | 8.38 | 8.38 | -0.12% | - |
| Sep 22, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.12% | - |
| Sep 21, 2026 | 8.46 | 8.46 | 8.38 | 8.38 | 8.38 | -1.87% | - |
| Sep 18, 2026 | 8.69 | 8.69 | 8.54 | 8.54 | 8.54 | -1.73% | - |
| Sep 17, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | -0.34% | - |
| Sep 16, 2026 | 8.83 | 8.83 | 8.72 | 8.72 | 8.72 | -1.91% | - |
| Sep 15, 2026 | 9.29 | 9.29 | 8.89 | 8.89 | 8.89 | -5.43% | - |
| Sep 14, 2026 | 9.64 | 9.64 | 9.40 | 9.40 | 9.40 | -2.69% | - |
| Sep 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% | - |
| Sep 10, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -1.23% | - |
| Sep 9, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | - | - |
| Sep 8, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.21% | - |
| Sep 7, 2026 | 9.83 | 9.85 | 9.75 | 9.75 | 9.75 | -0.81% | - |
| Sep 4, 2026 | 9.85 | 9.87 | 9.83 | 9.83 | 9.83 | -0.81% | - |
| Sep 3, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | 9.91 | 1.02% | - |
| Sep 2, 2026 | 9.80 | 9.89 | 9.80 | 9.81 | 9.81 | -1.80% | - |
| Sep 1, 2026 | 10.08 | 10.08 | 9.99 | 9.99 | 9.99 | -0.70% | - |
| Aug 31, 2026 | 9.80 | 10.06 | 9.80 | 10.06 | 10.06 | 3.18% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 27, 2026 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -0.71% | - |
| Aug 26, 2026 | 9.83 | 9.87 | 9.83 | 9.87 | 9.87 | 0.61% | - |
| Aug 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Aug 24, 2026 | 9.89 | 9.89 | 9.81 | 9.81 | 9.81 | 0.10% | - |
| Aug 21, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 0.51% | - |
| Aug 20, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | -0.31% | - |
| Aug 19, 2026 | 9.65 | 9.78 | 9.65 | 9.78 | 9.78 | 0.62% | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.61% | - |
| Aug 17, 2026 | 9.89 | 9.89 | 9.78 | 9.78 | 9.78 | -1.11% | - |