MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 5.60
-0.02 (-0.36%)
At close: Nov 28, 2025
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.80 | 6.88 | 6.56 | 6.60 | 6.60 | -4.35% | 24,564 |
| Oct 9, 2025 | 6.72 | 6.94 | 6.68 | 6.90 | 6.90 | 2.68% | 39,095 |
| Oct 8, 2025 | 6.36 | 6.78 | 6.34 | 6.72 | 6.72 | 7.01% | 73,665 |
| Oct 7, 2025 | 6.24 | 6.40 | 6.08 | 6.28 | 6.28 | 2.28% | 32,381 |
| Oct 6, 2025 | 6.24 | 6.38 | 6.00 | 6.14 | 6.14 | -0.97% | 55,616 |
| Oct 3, 2025 | 5.96 | 6.30 | 5.92 | 6.20 | 6.20 | 3.33% | 73,325 |
| Oct 2, 2025 | 5.86 | 6.04 | 5.74 | 6.00 | 6.00 | 2.39% | 30,313 |
| Oct 1, 2025 | 5.70 | 5.86 | 5.66 | 5.86 | 5.86 | - | 17,427 |
| Sep 30, 2025 | 5.70 | 5.88 | 5.64 | 5.86 | 5.86 | 2.09% | 15,033 |
| Sep 29, 2025 | 5.68 | 5.80 | 5.56 | 5.74 | 5.74 | 1.77% | 28,629 |
| Sep 26, 2025 | 5.48 | 5.74 | 5.30 | 5.64 | 5.64 | 8.88% | 76,935 |
| Sep 25, 2025 | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | - | 12,552 |
| Sep 24, 2025 | 5.22 | 5.24 | 5.12 | 5.18 | 5.18 | -1.52% | 12,789 |
| Sep 23, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -0.75% | 3,596 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.49% | 2,560 |