Minesto AB (publ) (FRA:7MN)
Germany
· Delayed Price · Currency is EUR 0.0482
-0.0004 (-0.82%)
At close: Dec 4, 2025
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.82% | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -49.59% | - |
| Dec 2, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 60.67% | 6,000 |
| Dec 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 58.31% | 5,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.26% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.68% | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.78% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.30% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.99% | - |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -51.76% | - |
| Nov 20, 2025 | 0.08 | 0.10 | 0.06 | 0.10 | 0.10 | 10.88% | 54,855 |
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.46% | - |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.13% | - |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.36% | - |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | 30,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.64% | - |
| Nov 12, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 44.18% | 50 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.19% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.57% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.29% | - |
| Nov 5, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 45.30% | 18,179 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.04% | - |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.11% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.19% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.35% | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 27, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.27% | 35,953 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.30% | - |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.80% | - |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.30% | - |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -27.56% | - |
| Oct 16, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 43.39% | 103,134 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -20.82% | - |
| Oct 14, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 20.23% | 12,000 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.84% | - |
| Oct 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -25.88% | - |
| Oct 9, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | -6.15% | 11,000 |
| Oct 8, 2025 | 0.15 | 0.21 | 0.15 | 0.21 | 0.21 | 36.85% | 3,751 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.78% | - |
| Oct 6, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 24.48% | 59,000 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.48% | - |
| Sep 30, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.19 | 32.93% | 3,370 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | - |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.50% | - |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.96% | - |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14% | - |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -8.09% | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 9.86% | - |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.74% | - |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -45.30% | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.99% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.43% | - |
| Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 3.29% | - |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.57% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.68% | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.82% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 6.38% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.78% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -6.04% | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.19% | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.24% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.51% | - |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.33% | - |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.15% | - |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.56% | - |
| Aug 25, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.35 | 25.00% | 10,443 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.17% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -4.94% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.17% | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.14% | - |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 2.68% | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -3.40% | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -1.75% | 2,274 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.28% | - |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -15.06% | - |
| Aug 11, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 16.21% | 22,226 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.04% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -2.00% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.76% | - |
| Aug 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | -3.40% | - |
| Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 4.64% | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.29% | - |
| Jul 31, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 1.05% | 500 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.48% | - |
| Jul 29, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.36 | 2.38% | 2,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -0.56% | - |
| Jul 25, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.35 | 12.19% | 8,304 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 9.40% | - |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.85% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 4.56% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.72% | - |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -6.03% | - |