MINT Société anonyme (EPA:ALMIN)
France
· Delayed Price · Currency is EUR 5.26
-0.14 (-2.59%)
Mar 6, 2026, 12:34 PM CET
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.44 | 5.48 | 5.30 | 5.36 | - | -2.19% | 598 |
| Mar 4, 2026 | 5.30 | 5.48 | 5.22 | 5.48 | 5.48 | 0.74% | 2,030 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.30 | 5.44 | 5.44 | -4.90% | 8,986 |
| Mar 2, 2026 | 5.50 | 5.72 | 5.34 | 5.72 | 5.72 | 0.35% | 6,765 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 0.35% | 2,573 |
| Feb 26, 2026 | 5.54 | 5.68 | 5.50 | 5.68 | 5.68 | 2.16% | 2,817 |
| Feb 25, 2026 | 5.70 | 5.70 | 5.42 | 5.56 | 5.56 | -2.80% | 10,957 |
| Feb 24, 2026 | 5.76 | 5.76 | 5.60 | 5.72 | 5.72 | -0.69% | 3,283 |
| Feb 23, 2026 | 5.80 | 5.80 | 5.60 | 5.76 | 5.76 | -0.69% | 2,883 |
| Feb 20, 2026 | 5.66 | 5.82 | 5.66 | 5.80 | 5.80 | -0.34% | 3,477 |
| Feb 19, 2026 | 5.80 | 5.84 | 5.64 | 5.82 | 5.82 | - | 4,005 |
| Feb 18, 2026 | 5.82 | 5.82 | 5.64 | 5.82 | 5.82 | - | 1,986 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.70 | 5.82 | 5.82 | 0.34% | 1,065 |
| Feb 16, 2026 | 5.66 | 5.80 | 5.56 | 5.80 | 5.80 | - | 7,696 |
| Feb 13, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.02% | 3,299 |
| Feb 12, 2026 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | 1.03% | 2,136 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.68 | 5.80 | 5.80 | -0.34% | 2,013 |
| Feb 10, 2026 | 5.86 | 5.86 | 5.70 | 5.82 | 5.82 | 0.34% | 7,134 |
| Feb 9, 2026 | 5.76 | 5.80 | 5.66 | 5.80 | 5.80 | -0.34% | 2,379 |
| Feb 6, 2026 | 5.78 | 5.82 | 5.68 | 5.82 | 5.82 | 0.69% | 7,632 |
| Feb 5, 2026 | 5.86 | 5.86 | 5.68 | 5.78 | 5.78 | -1.70% | 5,056 |
| Feb 4, 2026 | 5.80 | 5.96 | 5.60 | 5.88 | 5.88 | 7.69% | 43,655 |
| Feb 3, 2026 | 5.46 | 5.52 | 5.34 | 5.46 | 5.46 | - | 10,448 |
| Feb 2, 2026 | 5.36 | 5.46 | 5.22 | 5.46 | 5.46 | 1.87% | 5,150 |
| Jan 30, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | -0.37% | 3,668 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.16 | 5.38 | 5.38 | -0.37% | 3,424 |
| Jan 28, 2026 | 5.18 | 5.40 | 5.10 | 5.40 | 5.40 | 2.66% | 2,901 |
| Jan 27, 2026 | 5.04 | 5.28 | 5.02 | 5.26 | 5.26 | -0.38% | 4,918 |
| Jan 26, 2026 | 5.16 | 5.28 | 5.06 | 5.28 | 5.28 | 1.54% | 4,750 |
| Jan 23, 2026 | 5.26 | 5.26 | 4.98 | 5.20 | 5.20 | - | 26,265 |
| Jan 22, 2026 | 5.18 | 5.28 | 5.14 | 5.20 | 5.20 | -1.52% | 10,884 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.16 | 5.28 | 5.28 | -1.12% | 2,582 |
| Jan 20, 2026 | 5.28 | 5.50 | 5.20 | 5.34 | 5.34 | 0.75% | 5,727 |
| Jan 19, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | 1.15% | 1,317 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 3,474 |
| Jan 15, 2026 | 5.26 | 5.48 | 5.22 | 5.28 | 5.28 | 0.76% | 2,527 |
| Jan 14, 2026 | 5.26 | 5.32 | 5.20 | 5.24 | 5.24 | -1.13% | 4,776 |
| Jan 13, 2026 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -1.49% | 3,993 |
| Jan 12, 2026 | 5.40 | 5.58 | 5.30 | 5.38 | 5.38 | -2.54% | 5,643 |
| Jan 9, 2026 | 5.36 | 5.66 | 5.26 | 5.52 | 5.52 | 1.85% | 20,252 |
| Jan 8, 2026 | 5.26 | 5.42 | 5.12 | 5.42 | 5.42 | 2.65% | 4,838 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.14 | 5.28 | 5.28 | 0.76% | 5,362 |
| Jan 6, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -1.13% | 1,214 |
| Jan 5, 2026 | 5.30 | 5.32 | 5.24 | 5.30 | 5.30 | -1.12% | 1,642 |
| Jan 2, 2026 | 5.30 | 5.60 | 5.30 | 5.36 | 5.36 | - | 5,660 |
| Dec 31, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | -0.37% | 1,750 |
| Dec 30, 2025 | 5.30 | 5.38 | 5.22 | 5.38 | 5.38 | 0.75% | 3,470 |
| Dec 29, 2025 | 5.30 | 5.34 | 5.20 | 5.34 | 5.34 | 0.75% | 1,172 |
| Dec 24, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.32% | 5,039 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.08 | 5.18 | 5.18 | -0.38% | 2,436 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.04 | 5.20 | 5.20 | 0.78% | 5,088 |
| Dec 19, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 1.18% | 3,410 |
| Dec 18, 2025 | 5.36 | 5.36 | 4.83 | 5.10 | 5.10 | -4.49% | 38,987 |
| Dec 17, 2025 | 5.44 | 5.44 | 5.24 | 5.34 | 5.34 | - | 20,195 |
| Dec 16, 2025 | 5.44 | 5.44 | 5.24 | 5.34 | 5.34 | -1.84% | 3,876 |
| Dec 15, 2025 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | - | 648 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.38 | 5.44 | 5.44 | -2.51% | 2,691 |
| Dec 11, 2025 | 5.36 | 5.58 | 5.32 | 5.58 | 5.58 | 1.82% | 3,809 |
| Dec 10, 2025 | 5.48 | 5.48 | 5.34 | 5.48 | 5.48 | -0.36% | 2,799 |
| Dec 9, 2025 | 5.34 | 5.50 | 5.26 | 5.50 | 5.50 | 2.23% | 5,560 |
| Dec 8, 2025 | 5.38 | 5.44 | 5.32 | 5.38 | 5.38 | -1.82% | 4,854 |
| Dec 5, 2025 | 5.42 | 5.58 | 5.36 | 5.48 | 5.48 | - | 8,200 |
| 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 |