Mikron Holding AG - 0QQF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.6	20.6	20.6	20.6	20.6	564
January 13, 2026	20.55	20.55	20.55	20.55	20.55	202
January 12, 2026	20.8	20.83	20.83	20.9	20.4	3,422
January 09, 2026	20.7	21.05	21.05	21.2	20.7	1,712
January 08, 2026	20.48	20.61	20.61	20.79	20.4	426
January 07, 2026	20.95	20.87	20.87	20.95	20.77	431
January 06, 2026	20.55	21	21	21	20.55	2,178
January 05, 2026	20.4	20.8	20.8	20.9	20.4	517
December 30, 2025	20.4	20.49	20.49	20.5	20.4	1,958
December 29, 2025	20.55	20.55	20.55	20.55	20.55	2
December 23, 2025	20.75	20.54	20.54	20.75	20.54	609
December 22, 2025	20.5	20.4	20.4	20.6	20.4	746
December 19, 2025	20.65	20.45	20.45	20.65	20.2	196
December 18, 2025	20.45	20.64	20.64	21	20.45	5,943
December 17, 2025	20.6	20.65	20.65	21	20.4	976
December 16, 2025	20.1	20.57	20.57	21.3	20.01	13,420
December 15, 2025	19.87	19.87	19.87	19.87	19.87	199
December 12, 2025	20.75	20.98	20.98	21	20.5	956
December 11, 2025	20.85	20.85	20.85	20.85	20.85	0
December 10, 2025	20.75	20.7	20.7	20.75	20.7	342
December 09, 2025	21.3	21.21	21.21	21.55	21.2	25,832
December 08, 2025	21.55	21.26	21.26	21.55	21.26	2,001
December 05, 2025	20.85	20.95	20.95	20.95	20.85	1,600
December 04, 2025	20.5	20.55	20.55	20.55	20.5	878
December 03, 2025	20.3	20.4	20.4	20.4	20.3	987
December 02, 2025	19.4	20.45	20.45	20.45	19.4	4,877
December 01, 2025	20	19.44	19.44	20.5	19.44	101
November 28, 2025	20.35	20.35	20.35	20.55	20.3	956
November 27, 2025	19.64	19.82	19.82	19.82	19.48	2,000
November 26, 2025	19.6	19.6	19.6	19.6	19.6	2
November 25, 2025	19.24	19.22	19.22	19.24	19.22	2
November 24, 2025	19.32	19.32	19.32	19.32	19.32	46
November 20, 2025	19.44	19.44	19.44	19.44	19.44	40
November 19, 2025	18.7	19	19	19	18.7	232
November 18, 2025	19.34	18.42	18.42	19.34	17.62	94
November 17, 2025	19.7	19.42	19.42	19.7	19.42	0
November 14, 2025	19.25	19.31	19.31	19.7	19.06	3,256
November 13, 2025	19.1	19.2	19.2	19.42	19.1	34
November 12, 2025	19.48	19.17	19.17	19.48	19.11	5,194
November 11, 2025	19.66	19.56	19.56	19.66	19.56	8
November 10, 2025	20.3	20.4	20.4	20.4	20.25	255
November 07, 2025	20.25	19.98	19.98	20.25	19.72	5,765
November 06, 2025	19.94	20.1	20.1	20.1	19.92	651
November 05, 2025	20.95	20.6	20.6	20.95	20.6	14
November 04, 2025	20.9	21.1	21.1	21.1	20.9	10
November 03, 2025	21.4	21.1	21.1	21.4	21.1	21
October 31, 2025	21	21.4	21.4	21.45	20.95	2,036
October 30, 2025	21.25	21.23	21.23	21.25	21.23	276
October 29, 2025	21.4	21.4	21.4	21.4	21.4	0
October 28, 2025	21.2	21.45	21.45	21.5	21.15	628
October 27, 2025	21.1	20.9	20.9	21.2	20.9	91
October 24, 2025	21	21.2	21.2	21.2	21	6
October 23, 2025	20.9	21.13	21.13	21.13	20.9	1,841
October 22, 2025	20.38	20.38	20.38	20.38	20.38	81
October 21, 2025	20.23	20.5	20.5	20.5	20.1	1,095
October 20, 2025	20.9	20.4	20.4	20.9	20.4	314
October 17, 2025	20.53	20.8	20.8	20.8	20.53	1,388
October 16, 2025	20.2	20.35	20.35	20.4	20.2	2,024
October 15, 2025	20.55	20.1	20.1	20.55	20.05	1,046
October 14, 2025	20.6	20.15	20.15	20.6	20.1	2,801

Mikron Holding AG (0QQF.L) LSE