MINT Société anonyme (EPA:ALMIN)
France
· Delayed Price · Currency is EUR 4.910
-0.050 (-1.01%)
Apr 28, 2026, 5:35 PM CET
MINT Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | - | -0.40% | 2,634 |
| Apr 27, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 2,791 |
| Apr 24, 2026 | 4.99 | 4.99 | 4.77 | 4.96 | 4.96 | -1.59% | 10,772 |
| Apr 23, 2026 | 5.12 | 5.12 | 4.93 | 5.04 | 5.04 | -1.56% | 2,989 |
| Apr 22, 2026 | 5.04 | 5.14 | 4.97 | 5.12 | 5.12 | 0.39% | 1,631 |
| Apr 21, 2026 | 5.08 | 5.14 | 5.08 | 5.10 | 5.10 | 0.39% | 2,172 |
| Apr 20, 2026 | 5.20 | 5.20 | 4.90 | 5.08 | 5.08 | -2.31% | 16,429 |
| Apr 17, 2026 | 5.18 | 5.20 | 5.06 | 5.20 | 5.20 | 0.39% | 13,637 |
| Apr 16, 2026 | 5.10 | 5.20 | 4.83 | 5.18 | 5.18 | -7.50% | 74,900 |
| Apr 15, 2026 | 5.66 | 5.80 | 5.54 | 5.60 | 5.60 | -0.71% | 21,274 |
| Apr 14, 2026 | 5.66 | 5.66 | 5.46 | 5.64 | 5.64 | 1.44% | 18,301 |
| Apr 13, 2026 | 5.36 | 5.60 | 5.36 | 5.56 | 5.56 | 3.73% | 24,532 |
| Apr 10, 2026 | 5.38 | 5.46 | 5.24 | 5.36 | 5.36 | -1.47% | 7,712 |
| Apr 9, 2026 | 5.18 | 5.44 | 5.14 | 5.44 | 5.44 | 3.03% | 7,056 |
| Apr 8, 2026 | 5.20 | 5.28 | 5.16 | 5.28 | 5.28 | 3.13% | 5,424 |
| Apr 7, 2026 | 5.28 | 5.28 | 4.97 | 5.12 | 5.12 | -3.03% | 4,662 |
| Apr 2, 2026 | 5.10 | 5.28 | 5.08 | 5.28 | 5.28 | - | 2,165 |
| Apr 1, 2026 | 5.22 | 5.28 | 5.14 | 5.28 | 5.28 | 2.33% | 3,618 |
| Mar 31, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | -0.77% | 1,361 |
| Mar 30, 2026 | 5.08 | 5.20 | 5.04 | 5.20 | 5.20 | -0.38% | 3,893 |
| Mar 27, 2026 | 5.08 | 5.22 | 4.93 | 5.22 | 5.22 | 1.56% | 4,341 |
| Mar 26, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | -1.91% | 779 |
| Mar 25, 2026 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 1.95% | 1,288 |
| Mar 24, 2026 | 5.12 | 5.22 | 5.00 | 5.14 | 5.14 | -0.39% | 4,883 |
| Mar 23, 2026 | 5.10 | 5.20 | 5.00 | 5.16 | 5.16 | 1.18% | 1,911 |
| Mar 20, 2026 | 5.12 | 5.22 | 5.10 | 5.10 | 5.10 | -2.67% | 673 |
| Mar 19, 2026 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | -0.38% | 1,647 |
| Mar 18, 2026 | 5.14 | 5.30 | 5.14 | 5.26 | 5.26 | 0.38% | 2,396 |
| Mar 17, 2026 | 5.26 | 5.26 | 5.18 | 5.24 | 5.24 | -1.50% | 1,580 |
| Mar 16, 2026 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | - | 3,350 |
| Mar 13, 2026 | 5.26 | 5.32 | 5.12 | 5.32 | 5.32 | - | 2,251 |
| Mar 12, 2026 | 5.20 | 5.32 | 5.10 | 5.32 | 5.32 | - | 7,291 |
| Mar 11, 2026 | 5.30 | 5.44 | 5.20 | 5.32 | 5.32 | -0.75% | 2,139 |
| Mar 10, 2026 | 5.24 | 5.36 | 5.10 | 5.36 | 5.36 | 2.29% | 3,293 |
| Mar 9, 2026 | 5.14 | 5.46 | 5.00 | 5.24 | 5.24 | -2.60% | 6,894 |
| Mar 6, 2026 | 5.40 | 5.48 | 5.20 | 5.38 | 5.38 | -0.37% | 2,748 |
| Mar 5, 2026 | 5.44 | 5.48 | 5.30 | 5.40 | 5.40 | -1.46% | 1,838 |
| 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 |