MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 5.16
+0.04 (0.78%)
Jun 3, 2026, 5:35 PM CET
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.04 | 5.16 | 5.02 | 5.16 | 5.16 | 0.78% | 2,096 |
| Jun 2, 2026 | 5.06 | 5.12 | 5.02 | 5.12 | 5.12 | -0.39% | 1,553 |
| Jun 1, 2026 | 5.16 | 5.16 | 5.06 | 5.14 | 5.14 | -0.77% | 1,231 |
| May 29, 2026 | 5.18 | 5.18 | 5.06 | 5.18 | 5.18 | - | 5,673 |
| May 28, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -1.15% | 1,478 |
| May 27, 2026 | 5.10 | 5.24 | 5.08 | 5.24 | 5.24 | 1.16% | 11,475 |
| May 26, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | -1.52% | 2,164 |
| May 25, 2026 | 5.26 | 5.26 | 5.04 | 5.26 | 5.26 | 1.15% | 16,742 |
| May 22, 2026 | 5.18 | 5.28 | 5.12 | 5.20 | 5.20 | 1.17% | 21,511 |
| May 21, 2026 | 5.00 | 5.18 | 5.00 | 5.14 | 5.14 | 4.05% | 21,217 |
| May 20, 2026 | 4.91 | 5.04 | 4.91 | 4.94 | 4.94 | -1.20% | 4,237 |
| May 19, 2026 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | -1.19% | 1,984 |
| May 18, 2026 | 5.06 | 5.06 | 4.96 | 5.06 | 5.06 | - | 1,000 |
| May 15, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 1.20% | 2,404 |
| May 14, 2026 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -0.40% | 2,245 |
| May 13, 2026 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 1.21% | 2,567 |
| May 12, 2026 | 4.95 | 5.08 | 4.89 | 4.96 | 4.96 | -1.20% | 9,464 |
| May 11, 2026 | 4.95 | 5.04 | 4.95 | 5.02 | 5.02 | 0.40% | 6,289 |
| May 8, 2026 | 5.04 | 5.04 | 4.97 | 5.00 | 5.00 | -0.79% | 3,240 |
| May 7, 2026 | 5.12 | 5.12 | 4.98 | 5.04 | 5.04 | 1.00% | 23,181 |
| May 6, 2026 | 5.10 | 5.10 | 4.91 | 4.99 | 4.99 | -2.54% | 15,024 |
| May 5, 2026 | 5.18 | 5.18 | 4.98 | 5.12 | 5.12 | 2.61% | 21,862 |
| May 4, 2026 | 4.98 | 5.10 | 4.97 | 4.99 | 4.99 | 0.81% | 9,809 |
| Apr 30, 2026 | 4.88 | 4.99 | 4.88 | 4.95 | 4.95 | 0.20% | 2,380 |
| Apr 29, 2026 | 4.91 | 4.94 | 4.86 | 4.94 | 4.94 | 0.61% | 2,520 |
| Apr 28, 2026 | 4.93 | 4.96 | 4.91 | 4.91 | 4.91 | -1.01% | 5,069 |
| Apr 27, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 2,791 |
| Apr 24, 2026 | 4.99 | 4.99 | 4.77 | 4.96 | 4.96 | -1.59% | 10,772 |
| Apr 23, 2026 | 5.12 | 5.12 | 4.93 | 5.04 | 5.04 | -1.56% | 2,989 |
| Apr 22, 2026 | 5.04 | 5.14 | 4.97 | 5.12 | 5.12 | 0.39% | 1,631 |
| Apr 21, 2026 | 5.08 | 5.14 | 5.08 | 5.10 | 5.10 | 0.39% | 2,172 |
| Apr 20, 2026 | 5.20 | 5.20 | 4.90 | 5.08 | 5.08 | -2.31% | 16,429 |
| Apr 17, 2026 | 5.18 | 5.20 | 5.06 | 5.20 | 5.20 | 0.39% | 13,637 |
| Apr 16, 2026 | 5.10 | 5.20 | 4.83 | 5.18 | 5.18 | -7.50% | 74,900 |
| Apr 15, 2026 | 5.66 | 5.80 | 5.54 | 5.60 | 5.60 | -0.71% | 21,274 |
| Apr 14, 2026 | 5.66 | 5.66 | 5.46 | 5.64 | 5.64 | 1.44% | 18,301 |
| Apr 13, 2026 | 5.36 | 5.60 | 5.36 | 5.56 | 5.56 | 3.73% | 24,532 |
| Apr 10, 2026 | 5.38 | 5.46 | 5.24 | 5.36 | 5.36 | -1.47% | 7,712 |
| Apr 9, 2026 | 5.18 | 5.44 | 5.14 | 5.44 | 5.44 | 3.03% | 7,056 |
| Apr 8, 2026 | 5.20 | 5.28 | 5.16 | 5.28 | 5.28 | 3.13% | 5,424 |
| Apr 7, 2026 | 5.28 | 5.28 | 4.97 | 5.12 | 5.12 | -3.03% | 4,662 |
| Apr 2, 2026 | 5.10 | 5.28 | 5.08 | 5.28 | 5.28 | - | 2,165 |
| Apr 1, 2026 | 5.22 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 3,618 |
| Mar 31, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | -0.77% | 1,361 |
| Mar 30, 2026 | 5.08 | 5.20 | 5.04 | 5.20 | 5.20 | -0.38% | 3,893 |
| Mar 27, 2026 | 5.08 | 5.22 | 4.93 | 5.22 | 5.22 | 1.56% | 4,341 |
| Mar 26, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | -1.91% | 779 |
| Mar 25, 2026 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 1.95% | 1,288 |
| Mar 24, 2026 | 5.12 | 5.22 | 5.00 | 5.14 | 5.14 | -0.39% | 4,883 |
| Mar 23, 2026 | 5.10 | 5.20 | 5.00 | 5.16 | 5.16 | 1.18% | 1,911 |