MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 4.360
-0.010 (-0.23%)
Nov 11, 2026, 5:35 PM CET
MINT Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.31 | 4.36 | 4.28 | 4.36 | 4.36 | -0.23% | 1,792 |
| Nov 10, 2026 | 4.30 | 4.37 | 4.24 | 4.37 | 4.37 | 1.63% | 2,186 |
| Nov 9, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.71% | 2,462 |
| Nov 6, 2026 | 4.34 | 4.42 | 4.24 | 4.42 | 4.42 | 0.45% | 5,949 |
| Nov 5, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | - | 832 |
| Nov 4, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 0.92% | 3,638 |
| Nov 3, 2026 | 4.27 | 4.36 | 4.27 | 4.36 | 4.36 | -0.68% | 1,322 |
| Nov 2, 2026 | 4.24 | 4.39 | 4.24 | 4.39 | 4.39 | -0.23% | 5,100 |
| Oct 30, 2026 | 4.41 | 4.41 | 4.29 | 4.40 | 4.40 | -0.23% | 1,247 |
| Oct 29, 2026 | 4.30 | 4.41 | 4.28 | 4.41 | 4.41 | 1.85% | 5,503 |
| Oct 28, 2026 | 4.32 | 4.33 | 4.23 | 4.33 | 4.33 | 0.70% | 1,836 |
| Oct 27, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | - | 2,527 |
| Oct 26, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | -0.69% | 1,722 |
| Oct 23, 2026 | 4.26 | 4.33 | 4.22 | 4.33 | 4.33 | 0.23% | 1,256 |
| Oct 22, 2026 | 4.34 | 4.34 | 4.24 | 4.32 | 4.32 | - | 6,440 |
| Oct 21, 2026 | 4.30 | 4.34 | 4.24 | 4.32 | 4.32 | -2.26% | 1,474 |
| Oct 20, 2026 | 4.27 | 4.42 | 4.15 | 4.42 | 4.42 | 0.91% | 7,776 |
| Oct 19, 2026 | 4.28 | 4.47 | 4.24 | 4.38 | 4.38 | -2.23% | 7,248 |
| Oct 16, 2026 | 4.60 | 4.65 | 4.34 | 4.48 | 4.48 | -1.32% | 8,929 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.53 | 4.54 | 4.54 | -5.81% | 10,510 |
| Oct 14, 2026 | 4.80 | 4.91 | 4.68 | 4.82 | 4.82 | 1.05% | 10,644 |
| Oct 13, 2026 | 4.70 | 4.77 | 4.65 | 4.77 | 4.77 | 0.63% | 2,788 |
| Oct 12, 2026 | 4.77 | 4.77 | 4.65 | 4.74 | 4.74 | 0.85% | 9,224 |
| Oct 9, 2026 | 4.73 | 4.75 | 4.62 | 4.70 | 4.70 | 0.86% | 3,075 |
| Oct 8, 2026 | 4.77 | 4.77 | 4.65 | 4.66 | 4.66 | -0.43% | 8,253 |
| Oct 7, 2026 | 4.65 | 4.77 | 4.65 | 4.68 | 4.68 | -0.43% | 4,148 |
| Oct 6, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 435 |
| Oct 5, 2026 | 4.65 | 4.70 | 4.49 | 4.70 | 4.70 | 2.40% | 1,369 |
| Oct 2, 2026 | 4.60 | 4.60 | 4.46 | 4.59 | 4.59 | -2.34% | 3,286 |
| Oct 1, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 1.73% | 2,273 |
| Sep 30, 2026 | 4.62 | 4.62 | 4.45 | 4.62 | 4.62 | -0.22% | 10,007 |
| Sep 29, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.43% | 1,055 |
| Sep 28, 2026 | 4.75 | 4.77 | 4.65 | 4.65 | 4.65 | -2.11% | 2,090 |
| Sep 25, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | -0.63% | 650 |
| Sep 24, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 0.63% | 970 |
| Sep 23, 2026 | 4.74 | 4.75 | 4.66 | 4.75 | 4.75 | -1.04% | 3,333 |
| Sep 22, 2026 | 4.75 | 4.81 | 4.72 | 4.80 | 4.80 | -1.03% | 816 |
| Sep 21, 2026 | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | 1.68% | 1,985 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | -0.63% | 256 |
| Sep 17, 2026 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | - | 2,635 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 0.42% | 3,810 |
| Sep 15, 2026 | 4.90 | 4.95 | 4.75 | 4.78 | 4.78 | 3.02% | 16,518 |
| Sep 14, 2026 | 4.60 | 4.64 | 4.50 | 4.64 | 4.64 | 1.98% | 1,455 |
| Sep 11, 2026 | 4.68 | 4.68 | 4.44 | 4.55 | 4.55 | -4.01% | 14,234 |
| Sep 10, 2026 | 4.74 | 4.79 | 4.62 | 4.74 | 4.74 | -1.25% | 3,074 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -2.04% | 2,285 |
| Sep 8, 2026 | 4.89 | 4.90 | 4.80 | 4.90 | 4.90 | 1.03% | 901 |
| Sep 7, 2026 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -2.02% | 4,349 |
| Sep 4, 2026 | 4.91 | 4.97 | 4.90 | 4.95 | 4.95 | -1.00% | 1,410 |
| Sep 3, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.40% | 728 |