Minth Group Limited (FRA:M3I)
Germany
· Delayed Price · Currency is EUR 3.660
+0.120 (3.39%)
Last updated: Dec 4, 2025, 5:15 PM CET
Minth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Dec 4, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 3.39% | - |
| Dec 3, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Dec 1, 2025 | 3.68 | 3.80 | 3.62 | 3.62 | 3.62 | -1.63% | 128 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 27, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 25, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Nov 24, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 19, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 18, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -5.58% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | - |
| Nov 14, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Nov 13, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Nov 12, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 11, 2025 | 3.96 | 4.08 | 3.92 | 3.92 | 3.92 | - | 260 |
| Nov 10, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Nov 7, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Nov 6, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | 6.06% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Oct 31, 2025 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| Oct 30, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | - | 795 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Oct 28, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Oct 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 11.63% | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Oct 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Oct 22, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Oct 21, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 16, 2025 | 3.34 | 3.48 | 3.28 | 3.28 | 3.28 | -3.53% | 792 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Oct 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Oct 10, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -7.81% | - |
| Oct 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Oct 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 6, 2025 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 3,762 |
| Oct 3, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Oct 2, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 8.79% | - |
| Oct 1, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Sep 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Sep 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Sep 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Sep 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Sep 24, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 4,222 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -8.16% | - |
| Sep 22, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -1.01% | 2,159 |
| Sep 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Sep 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Sep 17, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 4.32% | 7,000 |
| Sep 16, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 10.78% | 3 |
| Sep 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Sep 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | 150 |
| Sep 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | - |
| Sep 9, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 180 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | - |
| Sep 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Sep 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Sep 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 2,300 |
| Sep 2, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 42 |
| Sep 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -8.43% | - |
| Aug 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.33% | - |
| Aug 28, 2025 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | -10.11% | 8,456 |
| Aug 27, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Aug 26, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 3.21% | 1,041 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 8.72% | - |
| Aug 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Aug 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Aug 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Aug 19, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 4.17% | 1,400 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.33% | - |
| Aug 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Aug 14, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 2.56% | 400 |
| Aug 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Aug 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Aug 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Aug 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Aug 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | - |
| Aug 1, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.82% | 250 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Jul 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jul 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Jul 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jul 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jul 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jul 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |