Magic Software Enterprises Ltd. (FRA:MGK)
Germany
· Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
At close: Dec 5, 2025
FRA:MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 2, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 9.28% | 100 |
| Dec 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Nov 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.82% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 35 |
| Nov 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Nov 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Nov 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -7.08% | - |
| Nov 18, 2025 | 20.00 | 21.20 | 20.00 | 21.20 | 21.20 | 3.92% | 195 |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Nov 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Nov 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 27, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 2.91% | - |
| Oct 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Oct 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Oct 17, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | 145 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Oct 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 210 |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 1.18% | - |
| Oct 2, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.75 | 8.97% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -5.45% | - |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | 1.23% | - |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | 1.24% | - |
| Sep 26, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.86 | -1.83% | - |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | - | - |
| Sep 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | -1.20% | - |
| Sep 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.36 | -0.60% | - |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.46 | 0.60% | - |
| Sep 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.36 | 1.84% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.06 | -2.98% | - |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 1.20% | - |
| Sep 16, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.36 | -3.49% | - |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | - | - |
| Sep 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | -1.15% | - |
| Sep 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | 3.57% | - |
| Sep 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - | - |
| Sep 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 1.82% | - |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | - | - |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | 0.61% | - |
| Sep 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.16 | 1.23% | - |
| Sep 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -1.82% | - |
| Sep 2, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.26 | -5.17% | - |
| Sep 1, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.15 | 1.75% | 400 |
| Aug 29, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 16.85 | -0.58% | - |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | -0.58% | - |
| Aug 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | - | - |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.05 | 1.17% | - |
| Aug 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.85 | 1.79% | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 1.20% | - |
| Aug 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.36 | -2.92% | - |
| Aug 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.85 | 0.59% | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | -0.58% | - |
| Aug 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.85 | 1.79% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -2.33% | - |
| Aug 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 8.86% | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | -4.24% | - |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | -1.79% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -1.18% | - |
| Aug 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | - | - |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 1.19% | - |
| Aug 6, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.55 | -1.75% | 400 |
| Aug 5, 2025 | 17.80 | 17.80 | 17.10 | 17.10 | 16.85 | -2.29% | 191 |
| Aug 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | -1.69% | - |
| Aug 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.54 | -0.56% | - |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | - | - |
| Jul 30, 2025 | 17.70 | 18.00 | 17.70 | 17.90 | 17.64 | - | 200 |
| Jul 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | - | - |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | -0.56% | - |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | -0.55% | 61 |
| Jul 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.83 | 0.56% | - |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | - |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | 0.56% | - |
| Jul 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.64 | 0.56% | - |