MINT Société anonyme (EPA:ALMIN)
France · Delayed Price · Currency is EUR 4.550
-0.190 (-4.01%)
Sep 11, 2026, 5:35 PM CET
MINT Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 1,730 |
| Sep 1, 2026 | 4.99 | 4.99 | 4.87 | 4.90 | 4.90 | -1.41% | 776 |
| Aug 31, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 600 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.90 | 4.98 | 4.98 | -0.40% | 3,429 |
| Aug 27, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | - | 355 |
| Aug 26, 2026 | 5.04 | 5.04 | 4.93 | 5.00 | 5.00 | -0.79% | 1,324 |
| Aug 25, 2026 | 5.08 | 5.08 | 4.92 | 5.04 | 5.04 | -0.79% | 3,829 |
| Aug 24, 2026 | 5.14 | 5.14 | 4.94 | 5.08 | 5.08 | -1.17% | 1,332 |
| Aug 21, 2026 | 5.04 | 5.14 | 5.04 | 5.14 | 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 |