Skip to main content
MGI Digital Technology Société Anonyme (EPA:ALMDG)
France flag France · Delayed Price · Currency is EUR
9.70
-0.14 (-1.42%)
At close: Mar 6, 2026

EPA:ALMDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.819.829.639.709.70-1.42%4,450
Mar 5, 20269.9210.009.809.849.84-0.81%1,815
Mar 4, 20269.769.989.759.929.921.33%3,940
Mar 3, 202610.2610.269.659.799.79-4.58%9,876
Mar 2, 202610.5010.5010.1210.2610.26-4.11%13,799
Feb 27, 202610.3010.8810.3010.7010.704.29%17,040
Feb 26, 202610.1610.4210.0210.2610.262.60%9,369
Feb 25, 20269.7310.129.5510.0010.002.88%10,584
Feb 24, 20269.829.829.419.729.72-1.02%6,277
Feb 23, 202610.1810.389.659.829.82-0.91%23,388
Feb 20, 20269.8010.209.609.919.915.20%48,488
Feb 19, 20268.579.608.579.429.4214.46%48,355
Feb 18, 20268.218.388.198.238.230.37%9,650
Feb 17, 20268.328.358.068.208.20-1.80%12,609
Feb 16, 20268.608.608.008.358.35-2.79%14,363
Feb 13, 20268.748.848.578.598.59-1.60%15,020
Feb 12, 20268.708.808.708.738.730.34%3,609
Feb 11, 20269.029.038.708.708.70-3.44%14,985
Feb 10, 20269.129.249.009.019.01-0.99%6,788
Feb 9, 20269.079.218.969.109.101.79%2,760
Feb 6, 20269.459.458.908.948.94-5.40%15,226
Feb 5, 20269.709.719.459.459.45-2.58%4,292
Feb 4, 20269.9410.009.659.709.70-2.41%16,107
Feb 3, 20269.9910.129.619.949.940.40%15,077
Feb 2, 20269.449.909.369.909.905.32%13,822
Jan 30, 20269.379.509.259.409.400.43%6,976
Jan 29, 20269.209.389.159.369.361.85%9,585
Jan 28, 20269.389.389.119.199.19-1.39%4,392
Jan 27, 20268.909.328.909.329.324.72%10,565
Jan 26, 20269.109.108.858.908.90-2.20%7,188
Jan 23, 20269.109.109.069.109.10-1,418
Jan 22, 20269.119.189.049.109.10-3,990
Jan 21, 20269.199.219.109.109.10-0.87%5,307
Jan 20, 20269.219.339.129.189.18-0.33%4,077
Jan 19, 20269.269.329.209.219.21-0.97%6,855
Jan 16, 20269.299.329.259.309.300.22%3,605
Jan 15, 20269.239.369.209.289.280.43%5,137
Jan 14, 20269.369.469.209.249.24-1.18%8,340
Jan 13, 20269.509.549.259.359.35-1.58%9,048
Jan 12, 20269.539.649.459.509.50-7,855
Jan 9, 20269.529.539.439.509.50-7,627
Jan 8, 20269.419.609.349.509.501.06%9,376
Jan 7, 20269.309.409.279.409.401.08%5,348
Jan 6, 20269.409.489.299.309.30-0.75%6,006
Jan 5, 20269.499.509.379.379.37-1.26%8,159
Jan 2, 20269.469.649.419.499.491.28%8,272
Dec 31, 20259.319.409.319.379.370.64%4,668
Dec 30, 20259.109.399.109.319.312.31%5,401
Dec 29, 20259.509.509.049.109.10-4.21%19,875
Dec 24, 20259.199.669.179.509.503.37%9,181
Dec 23, 20258.739.298.679.199.195.15%14,714
Dec 22, 20258.688.748.598.748.740.92%14,896
Dec 19, 20258.698.718.568.668.66-0.46%14,742
Dec 18, 20258.768.808.688.708.70-0.68%11,027
Dec 17, 20258.778.948.728.768.760.46%23,810
Dec 16, 20258.848.848.698.728.72-1.36%24,087
Dec 15, 20258.988.988.848.848.84-1.56%10,907
Dec 12, 20258.719.008.718.988.983.70%16,401
Dec 11, 20259.019.018.448.668.66-3.88%36,197
Dec 10, 20259.349.348.869.019.01-3.84%26,888
Dec 9, 20259.669.669.299.379.37-3.30%11,947
Dec 8, 20259.609.909.609.699.690.52%5,325
Dec 5, 20259.719.729.529.649.64-0.62%7,147
Dec 4, 20259.789.789.529.709.70-0.41%6,483
Dec 3, 20259.279.749.279.749.744.06%12,803
Dec 2, 20259.459.459.329.369.36-1.27%6,576
Dec 1, 20259.809.809.419.489.48-3.07%7,163
Nov 28, 20259.429.789.429.789.783.93%9,902
Nov 27, 20259.279.559.279.419.411.62%13,187
Nov 26, 20259.409.409.149.269.26-1.49%12,648
Nov 25, 20259.319.409.289.409.400.86%4,535
Nov 24, 20259.279.399.259.329.32-0.75%9,423
Nov 21, 20259.629.629.269.399.39-2.59%9,961
Nov 20, 20259.629.729.629.649.640.42%5,068
Nov 19, 20259.659.659.579.609.60-0.62%5,836
Nov 18, 20259.989.989.579.669.66-3.59%22,113
Nov 17, 202510.0610.089.9410.0210.02-0.40%11,877
Nov 14, 20259.8010.209.7710.0610.062.65%25,459
Nov 13, 20259.869.879.789.809.80-0.71%12,852
Nov 12, 20259.9610.129.829.879.87-0.60%12,584
Nov 11, 20259.8710.009.819.939.930.71%3,258
Nov 10, 20259.749.949.749.869.861.34%4,724
Nov 7, 20259.889.929.719.739.73-1.52%8,030
Nov 6, 202510.0610.129.809.889.88-1.79%19,049
Nov 5, 202510.0610.2610.0210.0610.060.20%6,940
Nov 4, 202510.3610.3610.0010.0410.04-3.09%9,051
Nov 3, 202510.5010.6410.3610.3610.36-0.38%10,230
Oct 31, 202510.4010.5810.3210.4010.400.97%6,102
Oct 30, 202510.0010.649.9010.3010.303.31%14,977
Oct 29, 202510.1410.229.909.979.97-1.68%17,073
Oct 28, 202510.2810.3010.1210.1410.14-1.74%13,362
Oct 27, 202510.2810.4410.1610.3210.320.19%16,392
Oct 24, 202510.3410.4210.0010.3010.30-0.39%22,939
Oct 23, 202510.3610.4410.2810.3410.340.19%18,295
Oct 22, 202510.2610.7010.2610.3210.320.78%15,759
Oct 21, 202510.3810.5610.2210.2410.240.39%25,663
Oct 20, 202510.8810.8810.0810.2010.20-5.56%35,074
Oct 17, 202512.0212.0210.8010.8010.80-9.24%46,763
Oct 16, 202513.1613.1611.8611.9011.90-10.26%55,928
Oct 15, 202512.9813.2612.9813.2613.262.31%3,108