Skip to main content
Mincon Group plc (ISE:MIO)
Ireland flag Ireland · Delayed Price · Currency is EUR
0.650
+0.045 (7.44%)
Mar 9, 2026, 4:30 PM GMT

Mincon Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.650.620.650.657.44%6,017
Mar 6, 20260.610.640.610.610.614.31%6,878
Mar 5, 20260.580.580.580.580.58-100,000
Mar 4, 20260.650.650.550.580.585.45%233,635
Mar 3, 20260.620.620.550.550.55-15.38%40,246
Mar 2, 20260.610.650.610.650.656.56%7,011
Feb 27, 20260.590.610.590.610.61-6,162
Feb 26, 20260.600.610.590.610.611.67%5,700
Feb 25, 20260.600.600.600.600.60-4,000
Feb 24, 20260.600.600.600.600.601.69%2,178
Feb 23, 20260.580.590.580.590.591.72%13,292
Feb 20, 20260.580.580.580.580.581.75%3,500
Feb 19, 20260.570.570.570.570.57-3.39%31,563
Feb 18, 20260.590.590.590.590.59-1
Feb 17, 20260.590.590.590.590.59-0.84%4
Feb 16, 20260.600.600.600.600.602.59%15,098
Feb 13, 20260.580.580.580.580.58-16
Feb 12, 20260.580.580.580.580.58--
Feb 11, 20260.600.600.580.580.58-28
Feb 10, 20260.580.580.580.580.581.75%213,809
Feb 9, 20260.580.580.570.570.57-1,646
Feb 6, 20260.570.570.570.570.57--
Feb 5, 20260.570.570.570.570.57-0.87%1,507
Feb 4, 20260.580.580.580.580.58-0.86%490,070
Feb 3, 20260.580.580.580.580.58-3,185
Feb 2, 20260.540.580.540.580.5816.00%2,300
Jan 30, 20260.500.500.500.500.50-225,000
Jan 29, 20260.500.500.500.500.50-1.96%1,500
Jan 28, 20260.510.510.510.510.51--
Jan 27, 20260.510.510.510.510.51-3.77%484
Jan 26, 20260.520.530.520.530.530.95%53,700
Jan 23, 20260.530.530.530.530.53--
Jan 22, 20260.530.530.530.530.535.00%80
Jan 21, 20260.500.500.500.500.50--
Jan 20, 20260.500.500.500.500.50-3.85%13
Jan 19, 20260.520.520.520.520.52--
Jan 16, 20260.520.520.520.520.524.00%7,507
Jan 15, 20260.500.530.500.500.50-32,372
Jan 14, 20260.500.500.500.500.50-12
Jan 13, 20260.500.500.500.500.50-1.96%20,014
Jan 12, 20260.540.540.510.510.512.00%666
Jan 9, 20260.500.500.500.500.50-6.54%26,416
Jan 8, 20260.540.540.540.540.54--
Jan 7, 20260.540.540.540.540.54--
Jan 6, 20260.550.550.540.540.547.00%166
Jan 5, 20260.500.500.500.500.50-9.09%10,879
Jan 2, 20260.550.550.550.550.55--
Dec 31, 20250.550.550.550.550.55--
Dec 30, 20250.550.550.550.550.5510.00%2,696
Dec 29, 20250.470.500.470.500.50-2.91%6,741
Dec 24, 20250.520.520.520.520.520.98%67
Dec 23, 20250.520.520.490.510.51-3,563
Dec 22, 20250.520.520.510.510.51-22,710
Dec 19, 20250.520.540.510.510.51-1.92%410,705
Dec 18, 20250.520.520.520.520.521.96%2,510
Dec 17, 20250.510.530.510.510.51-1.92%62,947
Dec 16, 20250.510.520.510.520.52-14,944
Dec 15, 20250.520.520.520.520.528.33%25,934
Dec 12, 20250.510.520.480.480.48-5.88%10,608
Dec 11, 20250.500.510.500.510.512.00%33
Dec 10, 20250.520.520.500.500.50-3.85%21,352
Dec 9, 20250.520.530.520.520.52-21,654
Dec 8, 20250.520.520.520.520.52-48,188
Dec 5, 20250.530.530.520.520.52-16,284
Dec 4, 20250.530.600.520.520.52-1.89%21,249
Dec 3, 20250.530.530.530.530.53-27
Dec 2, 20250.530.560.530.530.53-1,174
Dec 1, 20250.550.550.530.530.53-36,551
Nov 28, 20250.530.530.530.530.53-508
Nov 27, 20250.530.530.530.530.53-18,161
Nov 26, 20250.550.560.530.530.53-3.64%172,581
Nov 25, 20250.560.570.550.550.55-15,966
Nov 24, 20250.600.600.550.550.55-1.79%14,410
Nov 21, 20250.600.650.560.560.56-1.75%11,854
Nov 20, 20250.700.700.570.570.571.79%10,102
Nov 19, 20250.560.560.560.560.563.70%8,506
Nov 18, 20250.530.550.530.540.541.89%22,980
Nov 17, 20250.530.530.530.530.53-16
Nov 14, 20250.600.600.530.530.531.92%34,756
Nov 13, 20250.480.600.480.520.52-2.80%58,695
Nov 12, 20250.500.600.500.540.527.00%62,740
Nov 11, 20250.500.500.500.500.494.17%49,421
Nov 10, 20250.470.510.470.480.474.35%76,719
Nov 7, 20250.460.460.460.460.45-20,012
Nov 6, 20250.430.460.420.460.456.98%52,347
Nov 5, 20250.430.430.430.430.422.38%4,322
Nov 4, 20250.450.450.420.420.41-6.67%25,442
Nov 3, 20250.450.470.450.450.44-41,653
Oct 31, 20250.450.450.450.450.44-8,918
Oct 30, 20250.450.450.450.450.44-11,582
Oct 29, 20250.450.450.450.450.442.27%1,578
Oct 28, 20250.440.440.430.440.43-4,160
Oct 27, 20250.440.440.440.440.430.92%1,741
Oct 24, 20250.460.460.440.440.430.46%15,075
Oct 23, 20250.420.460.420.430.433.33%33,716
Oct 22, 20250.380.420.370.420.4113.51%207,700
Oct 21, 20250.380.380.370.370.36-9,802
Oct 20, 20250.380.380.370.370.36-2.63%5,532
Oct 17, 20250.380.390.380.380.372.70%10,326
Oct 16, 20250.400.400.370.370.36-7.50%5,336