MGI Digital Graphic Technology ALMDG
EURONEXT · France · Producer Manufacturing
€8.45-0.05 (-0.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8.50 | -0.58% | €8.55 | €8.60 | €8.45 | 8.93K |
| 2026-09-29 | €8.55 | -0.35% | €8.52 | €8.55 | €8.50 | 2.88K |
| 2026-09-28 | €8.58 | -0.23% | €8.50 | €8.59 | €8.50 | 1.82K |
| 2026-09-25 | €8.60 | +0.94% | €8.49 | €8.60 | €8.49 | 3.51K |
| 2026-09-24 | €8.52 | -0.93% | €8.55 | €8.60 | €8.46 | 9.24K |
| 2026-09-23 | €8.60 | 0.00% | €8.62 | €8.62 | €8.56 | 3.78K |
| 2026-09-22 | €8.60 | -0.46% | €8.60 | €8.61 | €8.56 | 8.95K |
| 2026-09-21 | €8.64 | -1.59% | €8.64 | €8.68 | €8.56 | 26.44K |
| 2026-09-18 | €8.78 | -1.35% | €8.90 | €8.91 | €8.71 | 4.42K |
| 2026-09-17 | €8.90 | -0.89% | €8.85 | €8.91 | €8.85 | 6.10K |
| 2026-09-16 | €8.98 | -1.75% | €9.15 | €9.15 | €8.85 | 6.94K |
| 2026-09-15 | €9.14 | -4.39% | €9.50 | €9.50 | €9.02 | 9.20K |
| 2026-09-14 | €9.56 | -3.63% | €9.86 | €9.88 | €9.50 | 20.27K |
| 2026-09-11 | €9.92 | +1.22% | €9.84 | €9.98 | €9.84 | 1.88K |
| 2026-09-10 | €9.80 | -1.61% | €9.95 | €9.95 | €9.80 | 8.83K |
| 2026-09-09 | €9.96 | -0.40% | €10.00 | €10.00 | €9.95 | 5.50K |
| 2026-09-08 | €10.00 | 0.00% | €10.00 | €10.00 | €9.97 | 1.80K |
| 2026-09-07 | €10.00 | -0.99% | €10.04 | €10.12 | €9.92 | 8.68K |
| 2026-09-04 | €10.10 | -1.94% | €10.04 | €10.20 | €10.02 | 26.14K |
| 2026-09-03 | €10.30 | +1.78% | €10.38 | €10.70 | €10.00 | 11.93K |
| 2026-09-02 | €10.12 | -1.75% | €10.20 | €10.20 | €10.00 | 6.05K |
| 2026-09-01 | €10.30 | -0.39% | €10.30 | €10.40 | €10.20 | 1.43K |
| 2026-08-31 | €10.34 | +3.40% | €10.00 | €10.46 | €10.00 | 7.53K |
| 2026-08-28 | €10.00 | 0.00% | €10.00 | €10.08 | €9.90 | 3.91K |
| 2026-08-27 | €10.00 | -0.79% | €10.08 | €10.10 | €10.00 | 4.57K |
| 2026-08-26 | €10.08 | 0.00% | €10.08 | €10.16 | €10.08 | 2.22K |
| 2026-08-25 | €10.08 | +0.60% | €10.10 | €10.10 | €10.02 | 2.41K |
| 2026-08-24 | €10.02 | -1.76% | €10.16 | €10.20 | €10.02 | 1.61K |
| 2026-08-21 | €10.20 | +2.41% | €10.00 | €10.20 | €10.00 | 2.07K |
| 2026-08-20 | €9.96 | +0.40% | €10.00 | €10.00 | €9.81 | 5.07K |
| 2026-08-19 | €9.92 | +0.20% | €9.90 | €10.00 | €9.90 | 1.45K |
| 2026-08-18 | €9.90 | -1.59% | €10.00 | €10.00 | €9.90 | 2.63K |
| 2026-08-17 | €10.06 | -1.37% | €10.10 | €10.18 | €9.98 | 3.40K |
| 2026-08-14 | €10.20 | +0.99% | €10.20 | €10.20 | €10.10 | 791 |
| 2026-08-13 | €10.10 | -1.17% | €10.20 | €10.22 | €10.10 | 540 |
| 2026-08-12 | €10.22 | +1.59% | €10.02 | €10.24 | €10.00 | 5.24K |
| 2026-08-11 | €10.06 | +0.60% | €9.98 | €10.06 | €9.88 | 6.01K |
| 2026-08-10 | €10.00 | -0.79% | €10.00 | €10.06 | €9.98 | 4.76K |
| 2026-08-07 | €10.08 | -0.40% | €10.00 | €10.10 | €9.93 | 11.25K |
| 2026-08-06 | €10.12 | -0.39% | €10.16 | €10.46 | €10.12 | 5.51K |
| 2026-08-05 | €10.16 | -1.55% | €10.40 | €10.54 | €10.00 | 9.58K |
| 2026-08-04 | €10.32 | -2.46% | €10.70 | €10.70 | €10.10 | 6.50K |
| 2026-08-03 | €10.58 | -2.22% | €10.82 | €10.98 | €10.58 | 6.42K |
| 2026-07-31 | €10.82 | +1.31% | €10.84 | €10.90 | €10.78 | 3.24K |
| 2026-07-30 | €10.68 | +0.38% | €10.68 | €11.40 | €10.40 | 11.53K |
| 2026-07-29 | €10.64 | +2.70% | €10.36 | €10.64 | €10.32 | 2.77K |
| 2026-07-28 | €10.36 | -2.45% | €10.58 | €10.58 | €10.22 | 3.57K |
| 2026-07-27 | €10.62 | +0.95% | €10.52 | €10.62 | €10.50 | 2.33K |
| 2026-07-24 | €10.52 | -1.13% | €10.64 | €10.64 | €10.50 | 3.40K |
| 2026-07-23 | €10.64 | 0.00% | €10.78 | €10.78 | €10.64 | 1.10K |
| 2026-07-22 | €10.64 | +0.38% | €10.60 | €10.64 | €10.60 | 551 |
| 2026-07-21 | €10.60 | +0.76% | €10.60 | €10.74 | €10.54 | 989 |
| 2026-07-20 | €10.52 | -1.68% | €10.76 | €10.80 | €10.52 | 2.51K |
| 2026-07-17 | €10.70 | -1.65% | €10.80 | €10.80 | €10.70 | 1.27K |
| 2026-07-16 | €10.88 | 0.00% | €10.86 | €10.88 | €10.74 | 1.26K |
| 2026-07-15 | €10.88 | -0.55% | €10.90 | €10.94 | €10.76 | 1.33K |
| 2026-07-14 | €10.94 | +0.92% | €10.80 | €10.94 | €10.76 | 905 |
| 2026-07-13 | €10.84 | +0.56% | €10.74 | €10.88 | €10.74 | 2.87K |
| 2026-07-10 | €10.78 | -0.92% | €10.80 | €10.84 | €10.72 | 2.26K |
| 2026-07-09 | €10.88 | +1.49% | €10.72 | €10.88 | €10.72 | 2.89K |
| 2026-07-08 | €10.72 | -0.92% | €10.84 | €10.88 | €10.72 | 1.91K |
| 2026-07-07 | €10.82 | -1.46% | €10.80 | €10.86 | €10.72 | 4.44K |
| 2026-07-06 | €10.98 | +0.55% | €11.00 | €11.00 | €10.84 | 4.44K |
| 2026-07-03 | €10.92 | +2.06% | €10.60 | €10.98 | €10.60 | 3.56K |
| 2026-07-02 | €10.70 | +1.90% | €10.60 | €10.70 | €10.52 | 7.45K |
| 2026-07-01 | €10.50 | -0.94% | €10.70 | €10.96 | €10.20 | 13.20K |
| 2026-06-30 | €10.60 | -4.33% | €11.08 | €11.08 | €10.58 | 6.11K |
| 2026-06-29 | €11.08 | +2.40% | €11.00 | €11.08 | €10.90 | 5.81K |
| 2026-06-26 | €10.82 | +3.64% | €10.44 | €11.06 | €10.44 | 11.53K |
| 2026-06-25 | €10.44 | -2.97% | €10.70 | €10.74 | €10.38 | 5.65K |
| 2026-06-24 | €10.76 | -2.18% | €10.80 | €11.10 | €10.74 | 3.45K |
| 2026-06-23 | €11.00 | -0.18% | €11.00 | €11.10 | €10.74 | 6.55K |
| 2026-06-22 | €11.02 | -1.43% | €11.20 | €11.20 | €10.92 | 3.42K |
| 2026-06-19 | €11.18 | -0.18% | €11.26 | €11.30 | €11.12 | 2.46K |
| 2026-06-18 | €11.20 | -4.76% | €11.70 | €11.72 | €10.72 | 19.26K |
| 2026-06-17 | €11.76 | +0.68% | €11.70 | €11.76 | €11.62 | 2.82K |
| 2026-06-16 | €11.68 | -0.17% | €11.78 | €11.80 | €11.60 | 4.96K |
| 2026-06-15 | €11.70 | +0.69% | €11.64 | €11.72 | €11.62 | 5.24K |
| 2026-06-12 | €11.62 | -1.19% | €11.80 | €11.80 | €11.60 | 4.86K |
| 2026-06-11 | €11.76 | -0.34% | €11.80 | €11.80 | €11.64 | 4.86K |
| 2026-06-10 | €11.80 | -2.96% | €12.00 | €12.00 | €11.60 | 8.56K |
| 2026-06-09 | €12.16 | -1.14% | €12.18 | €12.26 | €12.02 | 2.72K |
| 2026-06-08 | €12.30 | +0.49% | €12.10 | €12.30 | €11.96 | 11.68K |
| 2026-06-05 | €12.24 | -7.97% | €13.10 | €13.16 | €12.04 | 20.30K |
| 2026-06-04 | €13.30 | -0.45% | €13.36 | €13.36 | €13.04 | 8.13K |
| 2026-06-03 | €13.36 | -0.89% | €13.46 | €13.46 | €13.24 | 3.73K |
| 2026-06-02 | €13.48 | -0.59% | €13.56 | €13.56 | €13.10 | 9.37K |
| 2026-06-01 | €13.56 | +1.19% | €13.40 | €13.58 | €13.40 | 5.26K |
| 2026-05-29 | €13.40 | +1.52% | €13.20 | €13.48 | €13.20 | 5.69K |
| 2026-05-28 | €13.20 | -0.15% | €13.26 | €13.40 | €13.12 | 4.86K |