Mikron Holding AG - MIKN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.5	20.95	20.95	20.95	20.5	27,514
December 03, 2025	19.94	20.5	20.5	20.5	19.94	12,593
December 02, 2025	19.34	19.94	19.94	20.5	19.34	21,983
December 01, 2025	20.5	19.42	19.42	20.5	19.38	21,075
November 28, 2025	19.7	20.25	20.25	20.65	19.68	36,502
November 27, 2025	19.6	19.7	19.7	19.82	19.56	6,009
November 26, 2025	19.4	19.52	19.52	19.6	19.32	4,387
November 25, 2025	19.24	19.44	19.44	19.44	19.2	2,310
November 24, 2025	19.36	19.28	19.28	19.56	19.28	1,335
November 21, 2025	19.26	19.28	19.28	19.28	19.04	4,106
November 20, 2025	19.26	19.34	19.34	19.48	19	3,723
November 19, 2025	18.48	19.2	19.2	19.44	18.48	15,220
November 18, 2025	19.36	18.56	18.56	19.36	18.32	8,068
November 17, 2025	19.64	19.48	19.48	19.64	19.34	4,418
November 14, 2025	19.14	19.7	19.7	19.72	18.96	6,018
November 13, 2025	19.2	19.22	19.22	19.34	19.12	9,684
November 12, 2025	19.48	19.18	19.18	19.48	19.06	8,235
November 11, 2025	20.15	19.56	19.56	20.15	19.4	10,051
November 10, 2025	19.94	20.25	20.25	20.4	19.9	3,851
November 07, 2025	19.98	19.86	19.86	20.05	19.7	8,363
November 06, 2025	19.94	20.15	20.15	20.15	19.82	9,585
November 05, 2025	20.85	19.96	19.96	20.85	19.96	4,235
November 04, 2025	21	20.95	20.95	21.1	20.9	24,152
November 03, 2025	21.4	21.1	21.1	21.4	21	14,114
October 31, 2025	21	21.4	21.4	21.4	21	13,500
October 30, 2025	21.5	21.1	21.1	21.5	21.1	2,013
October 29, 2025	21.5	21.6	21.6	21.6	21.2	4,187
October 28, 2025	21.3	21.5	21.5	21.5	21.1	11,217
October 27, 2025	21.3	21.25	21.25	21.3	20.85	10,411
October 24, 2025	21.2	21.2	21.2	21.2	20.75	15,038
October 23, 2025	20.6	21.2	21.2	21.35	20.45	22,849
October 22, 2025	20.4	20.45	20.45	20.55	20.25	11,546
October 21, 2025	20.3	20.3	20.3	20.45	20.05	12,020
October 20, 2025	20.9	20.3	20.3	20.9	20.3	8,328
October 17, 2025	20.4	20.6	20.6	20.7	20.2	15,187
October 16, 2025	20.1	20.5	20.5	20.55	20.05	8,193
October 15, 2025	20.35	20.1	20.1	20.35	20.05	5,732
October 14, 2025	20.55	20.45	20.45	20.55	20.05	2,194
October 13, 2025	20	20.6	20.6	20.6	19.78	27,412
October 10, 2025	19.7	20	20	20	19.58	27,411
October 09, 2025	19.48	19.7	19.7	19.7	19.3	11,769
October 08, 2025	19.34	19.48	19.48	19.48	19.3	7,094
October 07, 2025	19.34	19.34	19.34	19.34	19.22	4,996
October 06, 2025	19.1	19.32	19.32	19.4	19.1	7,891
October 03, 2025	18.7	19	19	19.1	18.7	17,265
October 02, 2025	18.5	18.76	18.76	18.8	18.5	7,460
October 01, 2025	18.4	18.5	18.5	18.58	18.4	5,481
September 30, 2025	17.9	18.4	18.4	18.4	17.9	10,353
September 29, 2025	17.98	17.96	17.96	17.98	17.96	886
September 26, 2025	18.08	17.98	17.98	18.08	17.94	3,059
September 25, 2025	18.14	18.14	18.14	18.14	17.88	4,740
September 24, 2025	18.48	18.24	18.24	18.48	18.08	5,152
September 23, 2025	18.3	18.4	18.4	18.4	18.24	7,696
September 22, 2025	17.92	18.4	18.4	18.48	17.92	7,174
September 19, 2025	18.1	17.92	17.92	18.1	17.92	14,972
September 18, 2025	18.1	18.1	18.1	18.12	18	32,367
September 17, 2025	18	18.1	18.1	18.1	18	866
September 16, 2025	18.1	18.06	18.06	18.1	18.02	5,207
September 15, 2025	18.24	18.1	18.1	18.42	18.08	18,615
September 12, 2025	18.2	18.3	18.3	18.36	18.1	9,803

Mikron Holding AG (MIKN.SW) SIX