MGI Digital Technology Société Anonyme (EPA:ALMDG)
France
· Delayed Price · Currency is EUR 9.64
-0.06 (-0.62%)
Dec 5, 2025, 5:35 PM CET
EPA:ALMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.71 | 9.72 | 9.52 | 9.60 | - | -1.03% | 6,822 |
| Dec 4, 2025 | 9.78 | 9.78 | 9.52 | 9.70 | 9.70 | -0.41% | 6,483 |
| Dec 3, 2025 | 9.27 | 9.74 | 9.27 | 9.74 | 9.74 | 4.06% | 12,803 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.32 | 9.36 | 9.36 | -1.27% | 6,576 |
| Dec 1, 2025 | 9.80 | 9.80 | 9.41 | 9.48 | 9.48 | -3.07% | 7,163 |
| Nov 28, 2025 | 9.42 | 9.78 | 9.42 | 9.78 | 9.78 | 3.93% | 9,902 |
| Nov 27, 2025 | 9.27 | 9.55 | 9.27 | 9.41 | 9.41 | 1.62% | 13,187 |
| Nov 26, 2025 | 9.40 | 9.40 | 9.14 | 9.26 | 9.26 | -1.49% | 12,648 |
| Nov 25, 2025 | 9.31 | 9.40 | 9.28 | 9.40 | 9.40 | 0.86% | 4,535 |
| Nov 24, 2025 | 9.27 | 9.39 | 9.25 | 9.32 | 9.32 | -0.75% | 9,423 |
| Nov 21, 2025 | 9.62 | 9.62 | 9.26 | 9.39 | 9.39 | -2.59% | 9,961 |
| Nov 20, 2025 | 9.62 | 9.72 | 9.62 | 9.64 | 9.64 | 0.42% | 5,068 |
| Nov 19, 2025 | 9.65 | 9.65 | 9.57 | 9.60 | 9.60 | -0.62% | 5,836 |
| Nov 18, 2025 | 9.98 | 9.98 | 9.57 | 9.66 | 9.66 | -3.59% | 22,113 |
| Nov 17, 2025 | 10.06 | 10.08 | 9.94 | 10.02 | 10.02 | -0.40% | 11,877 |
| Nov 14, 2025 | 9.80 | 10.20 | 9.77 | 10.06 | 10.06 | 2.65% | 25,459 |
| Nov 13, 2025 | 9.86 | 9.87 | 9.78 | 9.80 | 9.80 | -0.71% | 12,852 |
| Nov 12, 2025 | 9.96 | 10.12 | 9.82 | 9.87 | 9.87 | -0.60% | 12,584 |
| Nov 11, 2025 | 9.87 | 10.00 | 9.81 | 9.93 | 9.93 | 0.71% | 3,258 |
| Nov 10, 2025 | 9.74 | 9.94 | 9.74 | 9.86 | 9.86 | 1.34% | 4,724 |
| Nov 7, 2025 | 9.88 | 9.92 | 9.71 | 9.73 | 9.73 | -1.52% | 8,030 |
| Nov 6, 2025 | 10.06 | 10.12 | 9.80 | 9.88 | 9.88 | -1.79% | 19,049 |
| Nov 5, 2025 | 10.06 | 10.26 | 10.02 | 10.06 | 10.06 | 0.20% | 6,940 |
| Nov 4, 2025 | 10.36 | 10.36 | 10.00 | 10.04 | 10.04 | -3.09% | 9,051 |
| Nov 3, 2025 | 10.50 | 10.64 | 10.36 | 10.36 | 10.36 | -0.38% | 10,230 |
| Oct 31, 2025 | 10.40 | 10.58 | 10.32 | 10.40 | 10.40 | 0.97% | 6,102 |
| Oct 30, 2025 | 10.00 | 10.64 | 9.90 | 10.30 | 10.30 | 3.31% | 14,977 |
| Oct 29, 2025 | 10.14 | 10.22 | 9.90 | 9.97 | 9.97 | -1.68% | 17,073 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.12 | 10.14 | 10.14 | -1.74% | 13,362 |
| Oct 27, 2025 | 10.28 | 10.44 | 10.16 | 10.32 | 10.32 | 0.19% | 16,392 |
| Oct 24, 2025 | 10.34 | 10.42 | 10.00 | 10.30 | 10.30 | -0.39% | 22,939 |
| Oct 23, 2025 | 10.36 | 10.44 | 10.28 | 10.34 | 10.34 | 0.19% | 18,295 |
| Oct 22, 2025 | 10.26 | 10.70 | 10.26 | 10.32 | 10.32 | 0.78% | 15,759 |
| Oct 21, 2025 | 10.38 | 10.56 | 10.22 | 10.24 | 10.24 | 0.39% | 25,663 |
| Oct 20, 2025 | 10.88 | 10.88 | 10.08 | 10.20 | 10.20 | -5.56% | 35,074 |
| Oct 17, 2025 | 12.02 | 12.02 | 10.80 | 10.80 | 10.80 | -9.24% | 46,763 |
| Oct 16, 2025 | 13.16 | 13.16 | 11.86 | 11.90 | 11.90 | -10.26% | 55,928 |
| Oct 15, 2025 | 12.98 | 13.26 | 12.98 | 13.26 | 13.26 | 2.31% | 3,108 |
| Oct 14, 2025 | 13.16 | 13.16 | 12.74 | 12.96 | 12.96 | -1.52% | 11,066 |
| Oct 13, 2025 | 13.40 | 13.46 | 13.10 | 13.16 | 13.16 | -1.79% | 9,712 |
| Oct 10, 2025 | 13.74 | 13.76 | 13.40 | 13.40 | 13.40 | -2.33% | 6,190 |
| Oct 9, 2025 | 13.84 | 13.96 | 13.72 | 13.72 | 13.72 | -2.00% | 7,483 |
| Oct 8, 2025 | 13.84 | 14.04 | 13.84 | 14.00 | 14.00 | 0.86% | 5,294 |
| Oct 7, 2025 | 14.02 | 14.12 | 13.86 | 13.88 | 13.88 | -1.56% | 6,658 |
| Oct 6, 2025 | 13.98 | 14.10 | 13.74 | 14.10 | 14.10 | 0.57% | 7,235 |
| Oct 3, 2025 | 13.94 | 14.02 | 13.74 | 14.02 | 14.02 | 0.57% | 7,750 |
| Oct 2, 2025 | 13.98 | 14.04 | 13.88 | 13.94 | 13.94 | -0.43% | 5,655 |
| Oct 1, 2025 | 14.04 | 14.04 | 13.80 | 14.00 | 14.00 | 0.14% | 6,720 |
| Sep 30, 2025 | 13.64 | 14.26 | 13.64 | 13.98 | 13.98 | 2.49% | 11,776 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.58 | 13.64 | 13.64 | -2.57% | 7,487 |
| Sep 26, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 3,392 |
| Sep 25, 2025 | 14.48 | 14.48 | 13.98 | 14.00 | 14.00 | -2.64% | 8,351 |
| Sep 24, 2025 | 14.04 | 14.74 | 14.04 | 14.38 | 14.38 | 2.86% | 20,115 |
| Sep 23, 2025 | 14.12 | 14.24 | 13.96 | 13.98 | 13.98 | -1.27% | 7,622 |
| Sep 22, 2025 | 13.82 | 14.60 | 13.80 | 14.16 | 14.16 | 3.06% | 14,083 |
| Sep 19, 2025 | 13.50 | 13.86 | 13.50 | 13.74 | 13.74 | 1.78% | 4,235 |
| Sep 18, 2025 | 13.34 | 13.50 | 13.30 | 13.50 | 13.50 | 1.20% | 3,466 |
| Sep 17, 2025 | 13.24 | 13.36 | 13.16 | 13.34 | 13.34 | 1.37% | 3,432 |
| Sep 16, 2025 | 13.38 | 13.44 | 13.14 | 13.16 | 13.16 | -1.50% | 4,390 |
| Sep 15, 2025 | 13.34 | 13.52 | 13.34 | 13.36 | 13.36 | 0.15% | 6,972 |
| Sep 12, 2025 | 13.58 | 13.58 | 13.16 | 13.34 | 13.34 | -1.77% | 4,654 |
| Sep 11, 2025 | 13.56 | 13.62 | 13.38 | 13.58 | 13.58 | 0.30% | 5,175 |
| Sep 10, 2025 | 13.46 | 13.68 | 13.32 | 13.54 | 13.54 | 1.04% | 7,768 |
| Sep 9, 2025 | 13.28 | 13.48 | 13.22 | 13.40 | 13.40 | 0.90% | 3,213 |
| Sep 8, 2025 | 13.22 | 13.28 | 13.14 | 13.28 | 13.28 | 0.45% | 5,089 |
| Sep 5, 2025 | 13.38 | 13.40 | 13.16 | 13.22 | 13.22 | -1.20% | 4,844 |
| Sep 4, 2025 | 13.34 | 13.40 | 13.30 | 13.38 | 13.38 | 0.45% | 2,848 |
| Sep 3, 2025 | 13.34 | 13.48 | 13.14 | 13.32 | 13.32 | -0.30% | 11,777 |
| Sep 2, 2025 | 13.44 | 13.44 | 13.10 | 13.36 | 13.36 | -1.33% | 14,677 |
| Sep 1, 2025 | 13.96 | 13.96 | 13.46 | 13.54 | 13.54 | -3.42% | 8,822 |
| Aug 29, 2025 | 14.18 | 14.18 | 13.82 | 14.02 | 14.02 | -0.99% | 7,688 |
| Aug 28, 2025 | 14.14 | 14.26 | 14.10 | 14.16 | 14.16 | 0.14% | 4,601 |
| Aug 27, 2025 | 14.40 | 14.42 | 14.14 | 14.14 | 14.14 | -1.81% | 5,732 |
| Aug 26, 2025 | 15.00 | 15.00 | 14.10 | 14.40 | 14.40 | -4.38% | 21,227 |
| Aug 25, 2025 | 15.30 | 15.40 | 15.06 | 15.06 | 15.06 | -1.57% | 7,669 |
| Aug 22, 2025 | 15.48 | 15.52 | 15.20 | 15.30 | 15.30 | -1.16% | 9,549 |
| Aug 21, 2025 | 15.52 | 15.56 | 15.30 | 15.48 | 15.48 | - | 13,707 |
| Aug 20, 2025 | 15.30 | 15.58 | 15.04 | 15.48 | 15.48 | 0.52% | 17,739 |
| Aug 19, 2025 | 14.40 | 15.46 | 14.36 | 15.40 | 15.40 | 6.94% | 28,451 |
| Aug 18, 2025 | 14.42 | 14.44 | 14.38 | 14.40 | 14.40 | -0.14% | 2,534 |
| Aug 15, 2025 | 14.32 | 14.44 | 14.24 | 14.42 | 14.42 | 0.70% | 2,332 |
| Aug 14, 2025 | 14.70 | 14.70 | 14.24 | 14.32 | 14.32 | -2.59% | 8,933 |
| Aug 13, 2025 | 14.70 | 14.78 | 14.54 | 14.70 | 14.70 | - | 9,583 |
| Aug 12, 2025 | 14.08 | 14.78 | 14.04 | 14.70 | 14.70 | 4.55% | 25,312 |
| Aug 11, 2025 | 13.98 | 14.08 | 13.98 | 14.06 | 14.06 | 0.86% | 4,484 |
| Aug 8, 2025 | 13.64 | 14.08 | 13.58 | 13.94 | 13.94 | 2.65% | 16,673 |
| Aug 7, 2025 | 13.88 | 13.88 | 13.50 | 13.58 | 13.58 | -2.30% | 10,469 |
| Aug 6, 2025 | 13.96 | 13.96 | 13.88 | 13.90 | 13.90 | - | 9,487 |
| Aug 5, 2025 | 13.94 | 14.22 | 13.84 | 13.90 | 13.90 | -0.29% | 40,122 |
| Aug 4, 2025 | 13.94 | 14.04 | 13.94 | 13.94 | 13.94 | 1.01% | 10,649 |
| Aug 1, 2025 | 13.98 | 14.10 | 13.68 | 13.80 | 13.80 | -0.29% | 27,959 |
| Jul 31, 2025 | 13.54 | 14.10 | 13.44 | 13.84 | 13.84 | 3.13% | 57,156 |
| Jul 30, 2025 | 13.54 | 13.56 | 13.42 | 13.42 | 13.42 | -0.59% | 2,942 |
| Jul 29, 2025 | 13.72 | 13.76 | 13.42 | 13.50 | 13.50 | -1.60% | 11,734 |
| Jul 28, 2025 | 13.86 | 13.88 | 13.68 | 13.72 | 13.72 | -1.01% | 6,978 |
| Jul 25, 2025 | 13.86 | 13.90 | 13.80 | 13.86 | 13.86 | 0.29% | 1,708 |
| Jul 24, 2025 | 13.78 | 14.20 | 13.78 | 13.82 | 13.82 | 0.44% | 9,481 |
| Jul 23, 2025 | 13.62 | 13.76 | 13.58 | 13.76 | 13.76 | 1.18% | 3,232 |
| Jul 22, 2025 | 13.56 | 13.66 | 13.56 | 13.60 | 13.60 | 0.29% | 1,790 |
| Jul 21, 2025 | 13.68 | 13.70 | 13.54 | 13.56 | 13.56 | -0.73% | 6,751 |