MINT Société anonyme (EPA:ALMIN)
France
· Delayed Price · Currency is EUR 5.48
-0.08 (-1.44%)
At close: Dec 4, 2025
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.44% | 4,274 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -2.11% | 2,634 |
| Dec 2, 2025 | 5.64 | 5.74 | 5.64 | 5.68 | 5.68 | -1.05% | 2,434 |
| Dec 1, 2025 | 5.78 | 5.78 | 5.64 | 5.74 | 5.74 | 2.50% | 3,020 |
| Nov 28, 2025 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | -0.36% | 1,135 |
| Nov 27, 2025 | 5.60 | 5.64 | 5.60 | 5.62 | 5.62 | -0.35% | 1,519 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.60 | 5.64 | 5.64 | -0.70% | 3,634 |
| Nov 25, 2025 | 5.66 | 5.68 | 5.58 | 5.68 | 5.68 | -2.07% | 2,952 |
| Nov 24, 2025 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | 3.57% | 2,686 |
| Nov 21, 2025 | 5.64 | 5.64 | 5.50 | 5.60 | 5.60 | -1.75% | 6,396 |
| Nov 20, 2025 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -3.39% | 8,093 |
| Nov 19, 2025 | 5.88 | 5.96 | 5.80 | 5.90 | 5.90 | -1.67% | 7,974 |
| Nov 18, 2025 | 5.88 | 6.02 | 5.66 | 6.00 | 6.00 | 2.04% | 22,702 |
| Nov 17, 2025 | 5.82 | 5.90 | 5.66 | 5.88 | 5.88 | 2.44% | 5,357 |
| Nov 14, 2025 | 5.70 | 5.74 | 5.58 | 5.74 | 5.74 | - | 7,131 |
| Nov 13, 2025 | 5.64 | 5.76 | 5.50 | 5.74 | 5.74 | 1.77% | 9,820 |
| Nov 12, 2025 | 5.76 | 5.86 | 5.50 | 5.64 | 5.64 | -2.42% | 14,034 |
| Nov 11, 2025 | 5.54 | 5.78 | 5.44 | 5.78 | 5.78 | 3.96% | 3,035 |
| Nov 10, 2025 | 5.64 | 5.64 | 5.42 | 5.56 | 5.56 | -1.07% | 5,811 |
| Nov 7, 2025 | 5.60 | 5.62 | 5.40 | 5.62 | 5.62 | 2.18% | 1,116 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 2,210 |
| Nov 5, 2025 | 5.44 | 5.50 | 5.34 | 5.50 | 5.50 | - | 9,416 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -3.51% | 16,375 |
| Nov 3, 2025 | 5.58 | 5.70 | 5.54 | 5.70 | 5.70 | 2.15% | 6,618 |
| Oct 31, 2025 | 5.58 | 5.60 | 5.50 | 5.58 | 5.58 | -1.76% | 6,518 |
| Oct 30, 2025 | 5.50 | 5.68 | 5.44 | 5.68 | 5.68 | 3.65% | 11,093 |
| Oct 29, 2025 | 5.60 | 5.70 | 5.36 | 5.48 | 5.48 | -2.84% | 38,665 |
| Oct 28, 2025 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | -2.76% | 14,234 |
| Oct 27, 2025 | 5.92 | 6.00 | 5.68 | 5.80 | 5.80 | -3.01% | 25,578 |
| Oct 24, 2025 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | -0.33% | 17,553 |
| Oct 23, 2025 | 6.04 | 6.18 | 5.90 | 6.00 | 6.00 | -1.64% | 19,636 |
| Oct 22, 2025 | 6.24 | 6.24 | 5.66 | 6.10 | 6.10 | -8.96% | 122,818 |
| Oct 21, 2025 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 20,886 |
| Oct 20, 2025 | 6.80 | 6.88 | 6.62 | 6.80 | 6.80 | 3.34% | 25,168 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.46 | 6.58 | 6.58 | -2.37% | 23,683 |
| Oct 16, 2025 | 6.74 | 6.82 | 6.60 | 6.74 | 6.74 | -0.88% | 9,203 |
| Oct 15, 2025 | 6.56 | 6.80 | 6.50 | 6.80 | 6.80 | 3.66% | 16,272 |
| Oct 14, 2025 | 6.76 | 6.76 | 6.40 | 6.56 | 6.56 | -1.80% | 9,138 |
| Oct 13, 2025 | 6.80 | 6.84 | 6.60 | 6.68 | 6.68 | 1.21% | 7,764 |
| Oct 10, 2025 | 6.80 | 6.88 | 6.56 | 6.60 | 6.60 | -4.35% | 24,564 |
| Oct 9, 2025 | 6.72 | 6.94 | 6.68 | 6.90 | 6.90 | 2.68% | 39,095 |
| Oct 8, 2025 | 6.36 | 6.78 | 6.34 | 6.72 | 6.72 | 7.01% | 73,665 |
| Oct 7, 2025 | 6.24 | 6.40 | 6.08 | 6.28 | 6.28 | 2.28% | 32,381 |
| Oct 6, 2025 | 6.24 | 6.38 | 6.00 | 6.14 | 6.14 | -0.97% | 55,616 |
| Oct 3, 2025 | 5.96 | 6.30 | 5.92 | 6.20 | 6.20 | 3.33% | 73,325 |
| Oct 2, 2025 | 5.86 | 6.04 | 5.74 | 6.00 | 6.00 | 2.39% | 30,313 |
| Oct 1, 2025 | 5.70 | 5.86 | 5.66 | 5.86 | 5.86 | - | 17,427 |
| Sep 30, 2025 | 5.70 | 5.88 | 5.64 | 5.86 | 5.86 | 2.09% | 15,033 |
| Sep 29, 2025 | 5.68 | 5.80 | 5.56 | 5.74 | 5.74 | 1.77% | 28,629 |
| Sep 26, 2025 | 5.48 | 5.74 | 5.30 | 5.64 | 5.64 | 8.88% | 76,935 |
| Sep 25, 2025 | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | - | 12,552 |
| Sep 24, 2025 | 5.22 | 5.24 | 5.12 | 5.18 | 5.18 | -1.52% | 12,789 |
| Sep 23, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -0.75% | 3,596 |
| Sep 22, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.49% | 2,560 |
| Sep 19, 2025 | 5.34 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 2,530 |
| Sep 18, 2025 | 5.40 | 5.40 | 5.34 | 5.36 | 5.36 | -0.74% | 743 |
| Sep 17, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | 1.12% | 739 |
| Sep 16, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -1.11% | 569 |
| Sep 15, 2025 | 5.46 | 5.46 | 5.36 | 5.40 | 5.40 | -1.10% | 554 |
| Sep 12, 2025 | 5.44 | 5.46 | 5.36 | 5.46 | 5.46 | -0.36% | 1,319 |
| Sep 11, 2025 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 3.01% | 2,775 |
| Sep 10, 2025 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | - | 7,133 |
| Sep 9, 2025 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | -0.37% | 745 |
| Sep 8, 2025 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | -0.37% | 799 |
| Sep 5, 2025 | 5.38 | 5.38 | 5.24 | 5.36 | 5.36 | -0.37% | 774 |
| Sep 4, 2025 | 5.38 | 5.38 | 5.28 | 5.38 | 5.38 | - | 4,548 |
| Sep 3, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | -0.37% | 445 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -0.74% | 8,599 |
| Sep 1, 2025 | 5.52 | 5.52 | 5.40 | 5.44 | 5.44 | -1.09% | 786 |
| Aug 29, 2025 | 5.46 | 5.56 | 5.32 | 5.50 | 5.50 | 1.85% | 1,541 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | 0.75% | 2,449 |
| Aug 27, 2025 | 5.60 | 5.60 | 5.34 | 5.36 | 5.36 | -1.47% | 5,579 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.32 | 5.44 | 5.44 | -2.51% | 15,598 |
| Aug 25, 2025 | 5.60 | 5.64 | 5.54 | 5.58 | 5.58 | -1.76% | 6,644 |
| Aug 22, 2025 | 5.64 | 5.70 | 5.62 | 5.68 | 5.68 | -0.35% | 1,065 |
| Aug 21, 2025 | 5.72 | 5.72 | 5.62 | 5.70 | 5.70 | - | 1,018 |
| Aug 20, 2025 | 5.68 | 5.74 | 5.62 | 5.70 | 5.70 | 0.35% | 1,010 |
| Aug 19, 2025 | 5.66 | 5.68 | 5.60 | 5.68 | 5.68 | 0.35% | 2,485 |
| Aug 18, 2025 | 5.66 | 5.66 | 5.52 | 5.66 | 5.66 | - | 1,059 |
| Aug 15, 2025 | 5.50 | 5.66 | 5.42 | 5.66 | 5.66 | 2.91% | 4,907 |
| Aug 14, 2025 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | - | 9,142 |
| Aug 13, 2025 | 5.48 | 5.50 | 5.38 | 5.50 | 5.50 | 0.36% | 5,851 |
| Aug 12, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 1,341 |
| Aug 11, 2025 | 5.50 | 5.68 | 5.42 | 5.42 | 5.42 | -1.09% | 12,067 |
| Aug 8, 2025 | 5.66 | 5.66 | 5.38 | 5.48 | 5.48 | -4.20% | 22,156 |
| Aug 7, 2025 | 5.70 | 5.74 | 5.66 | 5.72 | 5.72 | -0.35% | 4,395 |
| Aug 6, 2025 | 5.72 | 5.84 | 5.64 | 5.74 | 5.74 | -2.05% | 6,543 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.74 | 5.86 | 5.86 | -0.34% | 5,876 |
| Aug 4, 2025 | 5.62 | 5.88 | 5.62 | 5.88 | 5.88 | 2.80% | 3,232 |
| Aug 1, 2025 | 5.78 | 5.84 | 5.54 | 5.72 | 5.72 | -1.04% | 6,992 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.72 | 5.78 | 5.78 | -3.67% | 9,729 |
| Jul 30, 2025 | 5.96 | 6.00 | 5.88 | 6.00 | 6.00 | 0.67% | 4,824 |
| Jul 29, 2025 | 5.84 | 5.98 | 5.84 | 5.96 | 5.96 | 2.05% | 10,704 |
| Jul 28, 2025 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | -1.02% | 3,741 |
| Jul 25, 2025 | 5.84 | 5.98 | 5.84 | 5.90 | 5.90 | -1.67% | 3,405 |
| Jul 24, 2025 | 5.96 | 6.02 | 5.82 | 6.00 | 6.00 | 1.01% | 14,264 |
| Jul 23, 2025 | 5.88 | 5.94 | 5.80 | 5.94 | 5.94 | - | 23,046 |
| Jul 22, 2025 | 5.80 | 5.96 | 5.72 | 5.94 | 5.94 | - | 9,505 |
| Jul 21, 2025 | 5.90 | 5.96 | 5.82 | 5.94 | 5.94 | -1.00% | 8,440 |
| Jul 18, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.01% | 18,938 |