MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 5.16
+0.06 (1.18%)
At close: Dec 19, 2025
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 1.18% | 3,410 |
| Dec 18, 2025 | 5.36 | 5.36 | 4.83 | 5.10 | 5.10 | -4.49% | 38,987 |
| Dec 17, 2025 | 5.44 | 5.44 | 5.24 | 5.34 | 5.34 | - | 20,195 |
| Dec 16, 2025 | 5.44 | 5.44 | 5.24 | 5.34 | 5.34 | -1.84% | 3,876 |
| Dec 15, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | - | 648 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.38 | 5.44 | 5.44 | -2.51% | 2,691 |
| Dec 11, 2025 | 5.36 | 5.58 | 5.32 | 5.58 | 5.58 | 1.82% | 3,809 |
| Dec 10, 2025 | 5.48 | 5.48 | 5.34 | 5.48 | 5.48 | -0.36% | 2,799 |
| Dec 9, 2025 | 5.34 | 5.50 | 5.26 | 5.50 | 5.50 | 2.23% | 5,560 |
| Dec 8, 2025 | 5.38 | 5.44 | 5.32 | 5.38 | 5.38 | -1.82% | 4,854 |
| Dec 5, 2025 | 5.42 | 5.58 | 5.36 | 5.48 | 5.48 | - | 8,200 |
| Dec 4, 2025 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.44% | 4,274 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -2.11% | 2,634 |
| Dec 2, 2025 | 5.64 | 5.74 | 5.64 | 5.68 | 5.68 | -1.05% | 2,434 |
| Dec 1, 2025 | 5.78 | 5.78 | 5.64 | 5.74 | 5.74 | 2.50% | 3,020 |
| Nov 28, 2025 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | -0.36% | 1,135 |
| Nov 27, 2025 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | -0.35% | 1,519 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.60 | 5.64 | 5.64 | -0.70% | 3,634 |
| Nov 25, 2025 | 5.66 | 5.68 | 5.58 | 5.68 | 5.68 | -2.07% | 2,952 |
| Nov 24, 2025 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | 3.57% | 2,686 |
| Nov 21, 2025 | 5.64 | 5.64 | 5.50 | 5.60 | 5.60 | -1.75% | 6,396 |
| Nov 20, 2025 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -3.39% | 8,093 |
| Nov 19, 2025 | 5.88 | 5.96 | 5.80 | 5.90 | 5.90 | -1.67% | 7,974 |
| Nov 18, 2025 | 5.88 | 6.02 | 5.66 | 6.00 | 6.00 | 2.04% | 22,702 |
| Nov 17, 2025 | 5.82 | 5.90 | 5.66 | 5.88 | 5.88 | 2.44% | 5,357 |
| Nov 14, 2025 | 5.70 | 5.74 | 5.58 | 5.74 | 5.74 | - | 7,131 |
| Nov 13, 2025 | 5.64 | 5.76 | 5.50 | 5.74 | 5.74 | 1.77% | 9,820 |
| Nov 12, 2025 | 5.76 | 5.86 | 5.50 | 5.64 | 5.64 | -2.42% | 14,034 |
| Nov 11, 2025 | 5.54 | 5.78 | 5.44 | 5.78 | 5.78 | 3.96% | 3,035 |
| Nov 10, 2025 | 5.64 | 5.64 | 5.42 | 5.56 | 5.56 | -1.07% | 5,811 |
| Nov 7, 2025 | 5.60 | 5.62 | 5.40 | 5.62 | 5.62 | 2.18% | 1,116 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 2,210 |
| Nov 5, 2025 | 5.44 | 5.50 | 5.34 | 5.50 | 5.50 | - | 9,416 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -3.51% | 16,375 |
| Nov 3, 2025 | 5.58 | 5.70 | 5.54 | 5.70 | 5.70 | 2.15% | 6,618 |
| Oct 31, 2025 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | -1.76% | 6,518 |
| Oct 30, 2025 | 5.50 | 5.68 | 5.44 | 5.68 | 5.68 | 3.65% | 11,093 |
| Oct 29, 2025 | 5.60 | 5.70 | 5.36 | 5.48 | 5.48 | -2.84% | 38,665 |
| Oct 28, 2025 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | -2.76% | 14,234 |
| Oct 27, 2025 | 5.92 | 6.00 | 5.68 | 5.80 | 5.80 | -3.01% | 25,578 |
| Oct 24, 2025 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | -0.33% | 17,553 |
| Oct 23, 2025 | 6.04 | 6.18 | 5.90 | 6.00 | 6.00 | -1.64% | 19,636 |
| Oct 22, 2025 | 6.24 | 6.24 | 5.66 | 6.10 | 6.10 | -8.96% | 122,818 |
| Oct 21, 2025 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 20,886 |
| Oct 20, 2025 | 6.80 | 6.88 | 6.62 | 6.80 | 6.80 | 3.34% | 25,168 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.46 | 6.58 | 6.58 | -2.37% | 23,683 |
| Oct 16, 2025 | 6.74 | 6.82 | 6.60 | 6.74 | 6.74 | -0.88% | 9,203 |
| Oct 15, 2025 | 6.56 | 6.80 | 6.50 | 6.80 | 6.80 | 3.66% | 16,272 |
| Oct 14, 2025 | 6.76 | 6.76 | 6.40 | 6.56 | 6.56 | -1.80% | 9,138 |
| Oct 13, 2025 | 6.80 | 6.84 | 6.60 | 6.68 | 6.68 | 1.21% | 7,764 |