MGI Digital Technology Société Anonyme (FRA:2EI)
Germany · Delayed Price · Currency is EUR 13.38
-0.24 (-1.76%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:2EI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.50 | 13.50 | 13.38 | 13.38 | 13.38 | -1.76% | - |
| Apr 23, 2026 | 13.72 | 14.00 | 13.62 | 13.62 | 13.62 | 4.61% | - |
| Apr 22, 2026 | 12.74 | 13.02 | 12.74 | 13.02 | 13.02 | 2.04% | - |
| Apr 21, 2026 | 12.66 | 12.80 | 12.66 | 12.76 | 12.76 | -1.85% | - |
| Apr 20, 2026 | 12.60 | 13.98 | 12.60 | 13.00 | 13.00 | 3.67% | 506 |
| Apr 17, 2026 | 12.84 | 12.84 | 12.54 | 12.54 | 12.54 | -3.83% | - |
| Apr 16, 2026 | 13.32 | 13.32 | 13.04 | 13.04 | 13.04 | -3.83% | - |
| Apr 15, 2026 | 13.58 | 13.68 | 13.56 | 13.56 | 13.56 | -0.59% | - |
| Apr 14, 2026 | 13.46 | 13.64 | 13.46 | 13.64 | 13.64 | 8.25% | - |
| Apr 13, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 3.96% | - |
| Apr 10, 2026 | 11.74 | 12.12 | 11.74 | 12.12 | 12.12 | 3.06% | - |
| Apr 9, 2026 | 11.76 | 11.76 | 11.66 | 11.76 | 11.76 | -2.65% | - |
| Apr 8, 2026 | 12.40 | 12.66 | 12.08 | 12.08 | 12.08 | -2.27% | 276 |
| Apr 7, 2026 | 12.36 | 12.38 | 12.36 | 12.36 | 12.36 | 3.87% | - |
| Apr 2, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -1.00% | - |
| Apr 1, 2026 | 12.12 | 12.14 | 12.02 | 12.02 | 12.02 | -0.66% | - |
| Mar 31, 2026 | 12.10 | 12.10 | 11.96 | 12.10 | 12.10 | -2.10% | - |
| Mar 30, 2026 | 11.78 | 12.36 | 11.78 | 12.36 | 12.36 | 4.75% | - |
| Mar 27, 2026 | 11.68 | 11.80 | 11.68 | 11.80 | 11.80 | 1.20% | - |
| Mar 26, 2026 | 11.68 | 11.68 | 11.58 | 11.66 | 11.66 | 0.52% | - |
| Mar 25, 2026 | 11.24 | 11.60 | 11.00 | 11.60 | 11.60 | 12.40% | - |
| Mar 24, 2026 | 10.10 | 10.32 | 10.06 | 10.32 | 10.32 | 9.55% | - |
| Mar 23, 2026 | 9.57 | 9.57 | 9.42 | 9.42 | 9.42 | -2.89% | - |
| Mar 20, 2026 | 9.60 | 9.80 | 9.60 | 9.70 | 9.70 | 1.89% | - |
| Mar 19, 2026 | 9.80 | 9.80 | 9.52 | 9.52 | 9.52 | 0.85% | - |
| Mar 18, 2026 | 8.91 | 9.44 | 8.91 | 9.44 | 9.44 | 3.40% | - |
| Mar 17, 2026 | 8.84 | 9.13 | 8.83 | 9.13 | 9.13 | 3.51% | - |
| Mar 16, 2026 | 8.90 | 8.91 | 8.82 | 8.82 | 8.82 | -1.34% | - |
| Mar 13, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -1.00% | - |
| Mar 12, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | -0.88% | - |
| Mar 11, 2026 | 9.08 | 9.11 | 9.04 | 9.11 | 9.11 | -0.33% | - |
| Mar 10, 2026 | 9.21 | 9.21 | 9.14 | 9.14 | 9.14 | 0.99% | - |
| Mar 9, 2026 | 9.46 | 9.46 | 9.05 | 9.05 | 9.05 | -4.64% | - |
| Mar 6, 2026 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | -1.15% | - |
| Mar 5, 2026 | 9.74 | 10.28 | 9.60 | 9.60 | 9.60 | -1.64% | 9 |
| Mar 4, 2026 | 9.55 | 9.76 | 9.55 | 9.76 | 9.76 | 1.99% | - |
| Mar 3, 2026 | 9.80 | 9.80 | 9.57 | 9.57 | 9.57 | -4.01% | - |
| Mar 2, 2026 | 10.00 | 10.00 | 9.95 | 9.97 | 9.97 | -4.50% | - |
| Feb 27, 2026 | 10.22 | 10.44 | 10.22 | 10.44 | 10.44 | 4.50% | - |
| Feb 26, 2026 | 9.80 | 9.99 | 9.80 | 9.99 | 9.99 | 4.28% | - |
| Feb 25, 2026 | 9.42 | 9.58 | 9.42 | 9.58 | 9.58 | 1.81% | - |
| Feb 24, 2026 | 9.57 | 9.57 | 9.41 | 9.41 | 9.41 | -3.49% | - |
| Feb 23, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | -4.79% | - |
| Feb 20, 2026 | 9.62 | 10.24 | 9.40 | 10.24 | 10.24 | 11.67% | 140 |
| Feb 19, 2026 | 8.63 | 9.17 | 8.63 | 9.17 | 9.17 | 14.34% | - |
| Feb 18, 2026 | 8.03 | 8.06 | 8.02 | 8.02 | 8.02 | -1.11% | - |
| Feb 17, 2026 | 7.96 | 8.29 | 7.95 | 8.11 | 8.11 | -1.22% | 420 |
| Feb 16, 2026 | 8.40 | 8.40 | 8.11 | 8.21 | 8.21 | -2.96% | - |
| Feb 13, 2026 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Feb 12, 2026 | 8.48 | 8.56 | 8.48 | 8.54 | 8.54 | -0.93% | - |