MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.280 | 4.470 | 4.240 | 4.380 | 4.380 | 7,248 |
| 2026-10-16 | 4.600 | 4.650 | 4.350 | 4.480 | 4.480 | 8,929 |
| 2026-10-15 | 4.920 | 4.920 | 4.530 | 4.540 | 4.540 | 10,510 |
| 2026-10-14 | 4.800 | 4.910 | 4.680 | 4.820 | 4.820 | 10,644 |
| 2026-10-13 | 4.700 | 4.770 | 4.650 | 4.770 | 4.770 | 2,788 |
| 2026-10-12 | 4.770 | 4.770 | 4.650 | 4.740 | 4.740 | 9,224 |
| 2026-10-09 | 4.730 | 4.750 | 4.620 | 4.700 | 4.700 | 3,075 |
| 2026-10-08 | 4.770 | 4.770 | 4.650 | 4.660 | 4.660 | 8,253 |
| 2026-10-07 | 4.650 | 4.770 | 4.650 | 4.680 | 4.680 | 4,148 |
| 2026-10-06 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 435 |
| 2026-10-05 | 4.650 | 4.700 | 4.490 | 4.700 | 4.700 | 1,369 |
| 2026-10-02 | 4.600 | 4.600 | 4.460 | 4.590 | 4.590 | 3,286 |
| 2026-10-01 | 4.520 | 4.700 | 4.520 | 4.700 | 4.700 | 2,273 |
| 2026-09-30 | 4.620 | 4.620 | 4.450 | 4.620 | 4.620 | 10,007 |
| 2026-09-29 | 4.640 | 4.640 | 4.630 | 4.630 | 4.630 | 1,055 |
| 2026-09-28 | 4.750 | 4.770 | 4.650 | 4.650 | 4.650 | 2,090 |
| 2026-09-25 | 4.640 | 4.750 | 4.640 | 4.750 | 4.750 | 650 |
| 2026-09-24 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 970 |
| 2026-09-23 | 4.740 | 4.750 | 4.660 | 4.750 | 4.750 | 3,333 |
| 2026-09-22 | 4.750 | 4.810 | 4.720 | 4.800 | 4.800 | 816 |
| 2026-09-21 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 1,985 |
| 2026-09-18 | 4.860 | 4.860 | 4.770 | 4.770 | 4.770 | 256 |
| 2026-09-17 | 4.790 | 4.800 | 4.770 | 4.800 | 4.800 | 2,635 |
| 2026-09-16 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 3,810 |
| 2026-09-15 | 4.900 | 4.950 | 4.750 | 4.780 | 4.780 | 16,518 |
| 2026-09-14 | 4.600 | 4.640 | 4.500 | 4.640 | 4.640 | 1,455 |
| 2026-09-11 | 4.680 | 4.680 | 4.440 | 4.550 | 4.550 | 14,234 |
| 2026-09-10 | 4.740 | 4.790 | 4.620 | 4.740 | 4.740 | 3,074 |
| 2026-09-09 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 2,285 |
| 2026-09-08 | 4.890 | 4.900 | 4.800 | 4.900 | 4.900 | 901 |
| 2026-09-07 | 4.920 | 4.920 | 4.800 | 4.850 | 4.850 | 4,349 |
| 2026-09-04 | 4.910 | 4.970 | 4.900 | 4.950 | 4.950 | 1,410 |
| 2026-09-03 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 728 |
| 2026-09-02 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 1,730 |
| 2026-09-01 | 4.990 | 4.990 | 4.870 | 4.900 | 4.900 | 776 |
| 2026-08-31 | 4.980 | 4.980 | 4.970 | 4.970 | 4.970 | 600 |
| 2026-08-28 | 4.990 | 4.990 | 4.900 | 4.980 | 4.980 | 3,429 |
| 2026-08-27 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 355 |
| 2026-08-26 | 5.040 | 5.040 | 4.930 | 5.000 | 5.000 | 1,324 |
| 2026-08-25 | 5.080 | 5.080 | 4.920 | 5.040 | 5.040 | 3,829 |
| 2026-08-24 | 5.140 | 5.140 | 4.940 | 5.080 | 5.080 | 1,332 |
| 2026-08-21 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 2,149 |
| 2026-08-20 | 5.000 | 5.160 | 4.920 | 5.160 | 5.160 | 1,967 |
| 2026-08-19 | 5.040 | 5.040 | 5.000 | 5.020 | 5.020 | 669 |
| 2026-08-18 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 47 |
| 2026-08-17 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 2,445 |
| 2026-08-14 | 4.970 | 5.040 | 4.950 | 5.020 | 5.020 | 863 |
| 2026-08-13 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,759 |
| 2026-08-12 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 417 |
| 2026-08-11 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 4,216 |
| 2026-08-10 | 5.140 | 5.160 | 5.020 | 5.100 | 5.100 | 1,329 |
| 2026-08-07 | 5.160 | 5.160 | 5.020 | 5.160 | 5.160 | 920 |
| 2026-08-06 | 5.080 | 5.160 | 5.020 | 5.160 | 5.160 | 2,185 |
| 2026-08-05 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 2,583 |
| 2026-08-04 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 3,702 |
| 2026-08-03 | 5.180 | 5.180 | 5.140 | 5.180 | 5.180 | 1,386 |
| 2026-07-31 | 5.160 | 5.180 | 5.120 | 5.180 | 5.180 | 1,369 |
| 2026-07-30 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 6,790 |
| 2026-07-29 | 5.160 | 5.180 | 5.060 | 5.180 | 5.180 | 802 |
| 2026-07-28 | 5.140 | 5.160 | 5.060 | 5.160 | 5.160 | 2,602 |
Page 1 of 21 · 1,254 trading daysOlder →
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.