MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 5.14
-0.02 (-0.39%)
Aug 21, 2026, 5:35 PM CET
MINT Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | - | -0.39% | 2,149 |
| Aug 20, 2026 | 5.00 | 5.16 | 4.92 | 5.16 | 5.16 | 2.79% | 1,967 |
| Aug 19, 2026 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | -0.40% | 669 |
| Aug 18, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | - | 47 |
| Aug 17, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 0.40% | 2,445 |
| Aug 14, 2026 | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | -1.57% | 863 |
| Aug 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 1,759 |
| Aug 12, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | - | 417 |
| Aug 11, 2026 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | -0.78% | 4,216 |
| Aug 10, 2026 | 5.14 | 5.16 | 5.02 | 5.10 | 5.10 | -1.16% | 1,329 |
| Aug 7, 2026 | 5.16 | 5.16 | 5.02 | 5.16 | 5.16 | - | 920 |
| Aug 6, 2026 | 5.08 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 2,185 |
| Aug 5, 2026 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | - | 2,583 |
| Aug 4, 2026 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | -1.54% | 3,702 |
| Aug 3, 2026 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | - | 1,386 |
| Jul 31, 2026 | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | - | 1,369 |
| Jul 30, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | - | 6,790 |
| Jul 29, 2026 | 5.16 | 5.18 | 5.06 | 5.18 | 5.18 | 0.39% | 802 |
| Jul 28, 2026 | 5.14 | 5.16 | 5.06 | 5.16 | 5.16 | - | 2,602 |
| Jul 27, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | - | 3,118 |
| Jul 24, 2026 | 5.12 | 5.20 | 5.12 | 5.16 | 5.16 | -1.53% | 2,576 |
| Jul 23, 2026 | 5.24 | 5.24 | 5.12 | 5.24 | 5.24 | - | 828 |
| Jul 22, 2026 | 5.20 | 5.24 | 5.14 | 5.24 | 5.24 | - | 828 |
| Jul 21, 2026 | 5.20 | 5.24 | 5.12 | 5.24 | 5.24 | 2.75% | 925 |
| Jul 20, 2026 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -3.41% | 7,894 |
| Jul 17, 2026 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | 1.54% | 4,252 |
| Jul 16, 2026 | 5.12 | 5.20 | 5.08 | 5.20 | 5.20 | - | 788 |
| Jul 15, 2026 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | - | 732 |
| Jul 14, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 463 |
| Jul 13, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.76% | 1,381 |
| Jul 10, 2026 | 5.24 | 5.24 | 5.10 | 5.24 | 5.24 | - | 1,741 |
| Jul 9, 2026 | 5.24 | 5.24 | 5.08 | 5.24 | 5.24 | - | 1,850 |
| Jul 8, 2026 | 5.20 | 5.24 | 5.08 | 5.24 | 5.24 | -0.76% | 4,865 |
| Jul 7, 2026 | 5.28 | 5.28 | 5.20 | 5.28 | 5.28 | - | 1,537 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 924 |
| Jul 3, 2026 | 5.28 | 5.30 | 5.26 | 5.30 | 5.30 | - | 1,886 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | -0.38% | 3,271 |
| Jul 1, 2026 | 5.32 | 5.32 | 5.20 | 5.32 | 5.32 | 0.38% | 5,612 |
| Jun 30, 2026 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | -0.38% | 7,347 |
| Jun 29, 2026 | 5.28 | 5.32 | 5.26 | 5.32 | 5.32 | - | 932 |
| Jun 26, 2026 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | - | 4,178 |
| Jun 25, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | -1.12% | 754 |
| Jun 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 100 |
| Jun 23, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | -3.28% | 2,630 |
| Jun 22, 2026 | 5.48 | 5.48 | 5.30 | 5.48 | 5.48 | - | 6,820 |
| Jun 19, 2026 | 5.36 | 5.50 | 5.36 | 5.48 | 5.48 | 1.48% | 5,909 |
| Jun 18, 2026 | 5.52 | 5.52 | 5.38 | 5.40 | 5.40 | - | 4,622 |
| Jun 17, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -0.37% | 5,878 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -0.73% | 21,486 |
| Jun 15, 2026 | 5.26 | 5.54 | 5.24 | 5.46 | 5.46 | 5.41% | 32,314 |