Magic Software Enterprises Ltd. (FRA:MGK)
Germany · Delayed Price · Currency is EUR 22.20
+0.20 (0.91%)
Last updated: Dec 30, 2025, 8:00 AM CET
FRA:MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 5, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 5.56% | 100 |
| Jan 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Dec 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Dec 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 0.89% | - |
| Dec 11, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.27 | 3.70% | 100 |
| Dec 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | -2.70% | - |
| Dec 9, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.07 | 3.74% | 100 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | - | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 1.90% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - | - |
| Dec 2, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.08 | 9.28% | 100 |
| Dec 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | 1.04% | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -1.03% | - |
| Nov 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | -3.00% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 5.82% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | 0.53% | 35 |
| Nov 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -3.59% | - |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | -1.02% | - |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | -7.08% | - |
| Nov 18, 2025 | 20.00 | 21.20 | 20.00 | 21.20 | 21.08 | 3.92% | 195 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 0.99% | - |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | -2.88% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | 8.90% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | - | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | 1.60% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | - | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 2.73% | - |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 1.10% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | -1.09% | - |
| Nov 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | 3.39% | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | 1.14% | - |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | -0.57% | - |
| Oct 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | 1.15% | - |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | -1.69% | - |
| Oct 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - | - |
| Oct 27, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.60 | 2.91% | - |