Magic Software Enterprises Ltd. (FRA:MGK)
Germany · Delayed Price · Currency is EUR 16.00
+1.10 (7.38%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.38% | - |
| Feb 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -8.20% | - |
| Feb 11, 2026 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | -1.61% | 297 |
| Feb 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Feb 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Feb 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Feb 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -18.30% | - |
| Feb 4, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | 90 |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Feb 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jan 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Jan 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | 48 |
| Jan 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| 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 | - | - |