MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.600 | 5.620 | 5.400 | 5.620 | 5.620 | 1,116 |
| 2025-11-06 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 2,210 |
| 2025-11-05 | 5.440 | 5.500 | 5.340 | 5.500 | 5.500 | 9,416 |
| 2025-11-04 | 5.600 | 5.600 | 5.440 | 5.500 | 5.500 | 16,375 |
| 2025-11-03 | 5.580 | 5.700 | 5.540 | 5.700 | 5.700 | 6,618 |
| 2025-10-31 | 5.580 | 5.600 | 5.500 | 5.580 | 5.580 | 6,518 |
| 2025-10-30 | 5.500 | 5.680 | 5.440 | 5.680 | 5.680 | 11,093 |
| 2025-10-29 | 5.600 | 5.700 | 5.360 | 5.480 | 5.480 | 38,665 |
| 2025-10-28 | 5.880 | 5.880 | 5.600 | 5.640 | 5.640 | 14,234 |
| 2025-10-27 | 5.920 | 6.000 | 5.680 | 5.800 | 5.800 | 25,578 |
| 2025-10-24 | 6.100 | 6.100 | 5.920 | 5.980 | 5.980 | 17,553 |
| 2025-10-23 | 6.040 | 6.180 | 5.900 | 6.000 | 6.000 | 19,636 |
| 2025-10-22 | 6.240 | 6.240 | 5.660 | 6.100 | 6.100 | 122,818 |
| 2025-10-21 | 6.700 | 6.900 | 6.600 | 6.700 | 6.700 | 20,886 |
| 2025-10-20 | 6.800 | 6.880 | 6.620 | 6.800 | 6.800 | 25,168 |
| 2025-10-17 | 6.800 | 6.800 | 6.460 | 6.580 | 6.580 | 23,683 |
| 2025-10-16 | 6.740 | 6.820 | 6.600 | 6.740 | 6.740 | 9,203 |
| 2025-10-15 | 6.560 | 6.800 | 6.500 | 6.800 | 6.800 | 16,272 |
| 2025-10-14 | 6.760 | 6.760 | 6.400 | 6.560 | 6.560 | 9,138 |
| 2025-10-13 | 6.800 | 6.840 | 6.600 | 6.680 | 6.680 | 7,764 |
| 2025-10-10 | 6.800 | 6.880 | 6.560 | 6.600 | 6.600 | 24,564 |
| 2025-10-09 | 6.720 | 6.940 | 6.680 | 6.900 | 6.900 | 39,095 |
| 2025-10-08 | 6.360 | 6.780 | 6.340 | 6.720 | 6.720 | 73,665 |
| 2025-10-07 | 6.240 | 6.400 | 6.080 | 6.280 | 6.280 | 32,381 |
| 2025-10-06 | 6.240 | 6.380 | 6.000 | 6.140 | 6.140 | 55,616 |
| 2025-10-03 | 5.960 | 6.300 | 5.920 | 6.200 | 6.200 | 73,325 |
| 2025-10-02 | 5.860 | 6.040 | 5.740 | 6.000 | 6.000 | 30,313 |
| 2025-10-01 | 5.700 | 5.860 | 5.660 | 5.860 | 5.860 | 17,427 |
| 2025-09-30 | 5.700 | 5.880 | 5.640 | 5.860 | 5.860 | 15,033 |
| 2025-09-29 | 5.680 | 5.800 | 5.560 | 5.740 | 5.740 | 28,629 |
| 2025-09-26 | 5.480 | 5.740 | 5.300 | 5.640 | 5.640 | 76,935 |
| 2025-09-25 | 5.180 | 5.220 | 5.140 | 5.180 | 5.180 | 12,552 |
| 2025-09-24 | 5.220 | 5.240 | 5.120 | 5.180 | 5.180 | 12,789 |
| 2025-09-23 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 3,596 |
| 2025-09-22 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 2,560 |
| 2025-09-19 | 5.340 | 5.400 | 5.340 | 5.380 | 5.380 | 2,530 |
| 2025-09-18 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 743 |
| 2025-09-17 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 739 |
| 2025-09-16 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 569 |
| 2025-09-15 | 5.460 | 5.460 | 5.360 | 5.400 | 5.400 | 554 |
| 2025-09-12 | 5.440 | 5.460 | 5.360 | 5.460 | 5.460 | 1,319 |
| 2025-09-11 | 5.300 | 5.480 | 5.300 | 5.480 | 5.480 | 2,775 |
| 2025-09-10 | 5.380 | 5.380 | 5.260 | 5.320 | 5.320 | 7,133 |
| 2025-09-09 | 5.380 | 5.380 | 5.300 | 5.320 | 5.320 | 745 |
| 2025-09-08 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 799 |
| 2025-09-05 | 5.380 | 5.380 | 5.240 | 5.360 | 5.360 | 774 |
| 2025-09-04 | 5.380 | 5.380 | 5.280 | 5.380 | 5.380 | 4,548 |
| 2025-09-03 | 5.320 | 5.380 | 5.320 | 5.380 | 5.380 | 445 |
| 2025-09-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 8,599 |
| 2025-09-01 | 5.520 | 5.520 | 5.400 | 5.440 | 5.440 | 786 |
| 2025-08-29 | 5.460 | 5.560 | 5.320 | 5.500 | 5.500 | 1,541 |
| 2025-08-28 | 5.440 | 5.440 | 5.340 | 5.400 | 5.400 | 2,449 |
| 2025-08-27 | 5.600 | 5.600 | 5.340 | 5.360 | 5.360 | 5,579 |
| 2025-08-26 | 5.600 | 5.600 | 5.320 | 5.440 | 5.440 | 15,598 |
| 2025-08-25 | 5.600 | 5.640 | 5.540 | 5.580 | 5.580 | 6,644 |
| 2025-08-22 | 5.640 | 5.700 | 5.620 | 5.680 | 5.680 | 1,065 |
| 2025-08-21 | 5.720 | 5.720 | 5.620 | 5.700 | 5.700 | 1,018 |
| 2025-08-20 | 5.680 | 5.740 | 5.620 | 5.700 | 5.700 | 1,010 |
| 2025-08-19 | 5.660 | 5.680 | 5.600 | 5.680 | 5.680 | 2,485 |
| 2025-08-18 | 5.660 | 5.660 | 5.520 | 5.660 | 5.660 | 1,059 |
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.