MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.800 | 5.960 | 5.600 | 5.880 | 5.880 | 43,655 |
| 2026-02-03 | 5.460 | 5.520 | 5.340 | 5.460 | 5.460 | 10,448 |
| 2026-02-02 | 5.360 | 5.460 | 5.220 | 5.460 | 5.460 | 5,150 |
| 2026-01-30 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 3,668 |
| 2026-01-29 | 5.400 | 5.400 | 5.160 | 5.380 | 5.380 | 3,424 |
| 2026-01-28 | 5.180 | 5.400 | 5.100 | 5.400 | 5.400 | 2,901 |
| 2026-01-27 | 5.040 | 5.280 | 5.020 | 5.260 | 5.260 | 4,918 |
| 2026-01-26 | 5.160 | 5.280 | 5.060 | 5.280 | 5.280 | 4,750 |
| 2026-01-23 | 5.260 | 5.260 | 4.980 | 5.200 | 5.200 | 26,265 |
| 2026-01-22 | 5.180 | 5.280 | 5.140 | 5.200 | 5.200 | 10,884 |
| 2026-01-21 | 5.300 | 5.300 | 5.160 | 5.280 | 5.280 | 2,582 |
| 2026-01-20 | 5.280 | 5.500 | 5.200 | 5.340 | 5.340 | 5,727 |
| 2026-01-19 | 5.320 | 5.320 | 5.220 | 5.300 | 5.300 | 1,317 |
| 2026-01-16 | 5.280 | 5.280 | 5.160 | 5.240 | 5.240 | 3,474 |
| 2026-01-15 | 5.260 | 5.480 | 5.220 | 5.280 | 5.280 | 2,527 |
| 2026-01-14 | 5.260 | 5.320 | 5.200 | 5.240 | 5.240 | 4,776 |
| 2026-01-13 | 5.440 | 5.440 | 5.300 | 5.300 | 5.300 | 3,993 |
| 2026-01-12 | 5.400 | 5.580 | 5.300 | 5.380 | 5.380 | 5,643 |
| 2026-01-09 | 5.360 | 5.660 | 5.260 | 5.520 | 5.520 | 20,252 |
| 2026-01-08 | 5.260 | 5.420 | 5.120 | 5.420 | 5.420 | 4,838 |
| 2026-01-07 | 5.300 | 5.300 | 5.140 | 5.280 | 5.280 | 5,362 |
| 2026-01-06 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 1,214 |
| 2026-01-05 | 5.300 | 5.320 | 5.240 | 5.300 | 5.300 | 1,642 |
| 2026-01-02 | 5.300 | 5.600 | 5.300 | 5.360 | 5.360 | 5,660 |
| 2025-12-31 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 1,750 |
| 2025-12-30 | 5.300 | 5.380 | 5.220 | 5.380 | 5.380 | 3,470 |
| 2025-12-29 | 5.300 | 5.340 | 5.200 | 5.340 | 5.340 | 1,172 |
| 2025-12-24 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 5,039 |
| 2025-12-23 | 5.200 | 5.200 | 5.080 | 5.180 | 5.180 | 2,436 |
| 2025-12-22 | 5.200 | 5.200 | 5.040 | 5.200 | 5.200 | 5,088 |
| 2025-12-19 | 5.040 | 5.200 | 5.040 | 5.160 | 5.160 | 3,410 |
| 2025-12-18 | 5.360 | 5.360 | 4.830 | 5.100 | 5.100 | 38,987 |
| 2025-12-17 | 5.440 | 5.440 | 5.240 | 5.340 | 5.340 | 20,195 |
| 2025-12-16 | 5.440 | 5.440 | 5.240 | 5.340 | 5.340 | 3,876 |
| 2025-12-15 | 5.480 | 5.480 | 5.400 | 5.440 | 5.440 | 648 |
| 2025-12-12 | 5.460 | 5.500 | 5.380 | 5.440 | 5.440 | 2,691 |
| 2025-12-11 | 5.360 | 5.580 | 5.320 | 5.580 | 5.580 | 3,809 |
| 2025-12-10 | 5.480 | 5.480 | 5.340 | 5.480 | 5.480 | 2,799 |
| 2025-12-09 | 5.340 | 5.500 | 5.260 | 5.500 | 5.500 | 5,560 |
| 2025-12-08 | 5.380 | 5.440 | 5.320 | 5.380 | 5.380 | 4,854 |
| 2025-12-05 | 5.420 | 5.580 | 5.360 | 5.480 | 5.480 | 8,200 |
| 2025-12-04 | 5.600 | 5.600 | 5.460 | 5.480 | 5.480 | 4,274 |
| 2025-12-03 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 2,634 |
| 2025-12-02 | 5.640 | 5.740 | 5.640 | 5.680 | 5.680 | 2,434 |
| 2025-12-01 | 5.780 | 5.780 | 5.640 | 5.740 | 5.740 | 3,020 |
| 2025-11-28 | 5.620 | 5.680 | 5.580 | 5.600 | 5.600 | 1,135 |
| 2025-11-27 | 5.600 | 5.640 | 5.600 | 5.620 | 5.620 | 1,519 |
| 2025-11-26 | 5.800 | 5.800 | 5.600 | 5.640 | 5.640 | 3,634 |
| 2025-11-25 | 5.660 | 5.680 | 5.580 | 5.680 | 5.680 | 2,952 |
| 2025-11-24 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 2,686 |
| 2025-11-21 | 5.640 | 5.640 | 5.500 | 5.600 | 5.600 | 6,396 |
| 2025-11-20 | 5.880 | 5.880 | 5.660 | 5.700 | 5.700 | 8,093 |
| 2025-11-19 | 5.880 | 5.960 | 5.800 | 5.900 | 5.900 | 7,974 |
| 2025-11-18 | 5.880 | 6.020 | 5.660 | 6.000 | 6.000 | 22,702 |
| 2025-11-17 | 5.820 | 5.900 | 5.660 | 5.880 | 5.880 | 5,357 |
| 2025-11-14 | 5.700 | 5.740 | 5.580 | 5.740 | 5.740 | 7,131 |
| 2025-11-13 | 5.640 | 5.760 | 5.500 | 5.740 | 5.740 | 9,820 |
| 2025-11-12 | 5.760 | 5.860 | 5.500 | 5.640 | 5.640 | 14,034 |
| 2025-11-11 | 5.540 | 5.780 | 5.440 | 5.780 | 5.780 | 3,035 |
| 2025-11-10 | 5.640 | 5.640 | 5.420 | 5.560 | 5.560 | 5,811 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.