Euronext Paris · ALMGI · stock
MG International S.A. (ALMGI) stock price history
Every Euronext Paris trading session of MG International S.A. from Jun 23, 2005 to Sep 25, 2026: 5,441 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMGI adjusted close, 2005 to 2026
- €65.79
- All time high, 2007
- €2.88
- 52 week high, €2.00 low
- 5,441
- Daily sessions since 2005
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ALMGI key facts
- MG International S.A. (ALMGI) closed at €2.58 on Sep 25, 2026 on Euronext Paris.
- ALMGI's all time high close is €65.79, set on Feb 26, 2007; its all time low close is €0.5091 on Jun 20, 2012.
- ALMGI's 52 week range is €2.00 to €2.88.
- ALMGI returned -2.3% over the year to Sep 25, 2026 and -76.9% over five years.
- Over ten years ALMGI returned +88%, +6.5% a year compounded.
- ALMGI's deepest drawdown was -99.2% from Feb 26, 2007 to Jun 20, 2012.
- DataCedar holds 5,441 daily sessions of ALMGI history from Jun 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMGI price chart, 2005 to 2026
ALMGI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | +11.2% |
| 6 months | +14.2% |
| Year to date | +22.9% |
| 1 year | -2.3% |
| 3 years | -52.3% |
| 5 years | -76.9% |
| 10 years | +88.4% |
| Since Jun 23, 2005 | -89.4% |
| Compound annual growth, 21.3 years | -10.0% |
ALMGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €65.79 on Feb 26, 2007
- All time low close
- €0.5091 on Jun 20, 2012
- 52 week high
- €2.88 on Jul 9, 2026
- 52 week low
- €2.00 on Mar 25, 2026
- Deepest drawdown
- -99.2% from Feb 26, 2007 to Jun 20, 2012, not yet recovered
- Best single session
- +92.8% on Jul 10, 2008
- Worst single session
- -51.8% on Dec 12, 2008
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +172%
- Worst calendar year
- 2007, -84%
ALMGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 23, 2005; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.12 | €2.88 | €2.00 | €2.58 | +22.9% | 106.4K | 188 |
| 2025 | €4.70 | €4.90 | €2.10 | €2.10 | -52.3% | 306K | 255 |
| 2024 | €5.83 | €5.83 | €4.16 | €4.40 | -17.2% | 166.3K | 256 |
| 2023 | €6.36 | €7.15 | €4.10 | €5.31 | -16.4% | 264.6K | 255 |
| 2022 | €10.36 | €11.76 | €5.23 | €6.36 | -38.6% | 331.1K | 257 |
| 2021 | €3.88 | €11.76 | €3.88 | €10.36 | +171.9% | 674.2K | 258 |
| 2020 | €2.67 | €4.30 | €1.77 | €3.81 | +42.8% | 471.2K | 257 |
| 2019 | €2.28 | €3.05 | €1.93 | €2.67 | +36.9% | 239K | 256 |
| 2018 | €2.67 | €3.07 | €1.95 | €1.95 | -27.0% | 383.7K | 255 |
| 2017 | €1.54 | €3.18 | €1.38 | €2.67 | +93.6% | 514.6K | 255 |
| 2016 | €0.7462 | €2.24 | €0.6233 | €1.38 | +82.6% | 403.8K | 257 |
| 2015 | €0.6584 | €1.04 | €0.6145 | €0.7549 | +14.7% | 182.2K | 255 |
| 2014 | €0.7110 | €0.9217 | €0.5969 | €0.6584 | -5.1% | 286.7K | 256 |
| 2013 | €0.9042 | €1.07 | €0.6233 | €0.6935 | -23.3% | 557.3K | 255 |
| 2012 | €1.63 | €1.78 | €0.5091 | €0.9042 | -42.5% | 791.2K | 254 |
| 2011 | €2.14 | €3.05 | €1.20 | €1.57 | -26.6% | 844.2K | 257 |
| 2010 | €2.98 | €3.66 | €2.14 | €2.14 | -27.8% | 1M | 256 |
| 2009 | €2.08 | €4.10 | €1.25 | €2.97 | +42.6% | 5.5M | 256 |
| 2008 | €8.01 | €16.47 | €0.7637 | €2.08 | -73.6% | 9.2M | 256 |
| 2007 | €50.91 | €65.84 | €4.96 | €7.89 | -84.5% | 3.6M | 255 |
| 2006 | €24.94 | €55.92 | €24.86 | €50.83 | +108.9% | 779.9K | 255 |
| 2005 | €24.42 | €28.16 | €23.25 | €24.34 | n/a | 722K | 137 |
ALMGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.58 | -0.8% |
| August 2026 | €2.60 | -5.1% |
| July 2026 | €2.74 | +9.6% |
| June 2026 | €2.50 | +6.8% |
| May 2026 | €2.34 | +3.5% |
| April 2026 | €2.26 | +4.6% |
| March 2026 | €2.16 | -13.6% |
| February 2026 | €2.50 | +1.6% |
| January 2026 | €2.46 | +17.1% |
| December 2025 | €2.10 | -19.2% |
| November 2025 | €2.60 | +2.4% |
| October 2025 | €2.54 | +5.8% |
About the ALMGI data
Daily bars. 5,441 sessions from Jun 23, 2005 to Sep 25, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALMGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALMGI share price history
