Mincon Group plc (FRA:MIO)
Germany · Delayed Price · Currency is EUR 0.6350
+0.0300 (4.96%)
Last updated: Jun 3, 2026, 12:32 PM CET
FRA:MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | - | 0.74% | - |
| Jun 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.05% | - |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| May 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.45% | - |
| May 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 0.76% | - |
| May 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | - |
| May 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | -0.75% | - |
| May 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 11.76% | - |
| May 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -10.53% | - |
| May 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| May 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| May 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 0.75% | - |
| Apr 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| Apr 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| Apr 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 0.76% | - |
| Apr 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | - |
| Apr 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | - | - |
| Apr 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 1.54% | - |
| Apr 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Apr 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Apr 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | - |
| Apr 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 1.56% | - |
| Apr 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | - |
| Apr 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | - |
| Apr 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 1.59% | - |
| Apr 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -1.56% | - |
| Apr 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | - |
| Apr 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 1.59% | - |
| Apr 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -1.56% | - |
| Apr 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 0.79% | - |
| Apr 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.78% | - |
| Apr 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -1.54% | - |
| Mar 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -17.72% | - |
| Mar 30, 2026 | 0.67 | 0.79 | 0.67 | 0.79 | 0.78 | 18.80% | 265 |
| Mar 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| Mar 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| Mar 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 1.53% | - |
| Mar 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -1.50% | - |
| Mar 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.75% | - |
| Mar 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | 0.75% | - |