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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	20.3	20.48	20.48	20.48	20.3	188
October 10, 2025	19.96	20	20	20	19.92	3,023
October 09, 2025	19.34	19.55	19.55	19.55	19.34	3,380
October 08, 2025	19.4	19.48	19.48	19.48	19.4	2,110
October 07, 2025	19.34	19.34	19.34	19.34	19.34	164
October 06, 2025	19.12	19.26	19.26	19.26	19.12	1,026
October 03, 2025	18.7	18.9	18.9	19.1	18.7	791
October 02, 2025	18.5	18.68	18.68	18.8	18.5	5,508
October 01, 2025	18.52	18.52	18.52	18.52	18.52	3
September 30, 2025	17.95	18.1	18.1	18.1	17.95	1,548
September 29, 2025	17.97	17.97	17.97	17.97	17.97	9
September 26, 2025	18.02	18.02	18.02	18.02	18.02	1,500
September 25, 2025	17.91	17.91	17.91	17.91	17.91	2,500
September 24, 2025	18.3	18.14	18.14	18.4	18.14	1,303
September 23, 2025	18.34	18.34	18.34	18.34	18.34	0
September 22, 2025	18	18.3	18.3	18.3	18	152
September 18, 2025	18.1	18.08	18.08	18.1	18	0
September 17, 2025	18.1	18.1	18.1	18.1	18.1	40
September 16, 2025	18.1	18.1	18.1	18.1	18.1	2
September 12, 2025	18.34	18.34	18.34	18.34	18.34	69
September 11, 2025	18.22	18.22	18.22	18.22	18.22	0
September 10, 2025	18.26	18.34	18.34	18.34	18.26	0
September 09, 2025	18.4	18.4	18.4	18.4	18.4	600

Mikron Holding AG (0QQF.L) LSE