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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	18.2	18.22	18.22	18.4	18.2	2,931
September 10, 2025	18.42	18.2	18.2	18.42	18.2	4,519
September 09, 2025	18.4	18.3	18.3	18.48	18.3	3,187
September 08, 2025	18.54	18.4	18.4	18.54	18.4	29,681
September 05, 2025	18.54	18.52	18.52	18.66	18.5	3,237
September 04, 2025	18.4	18.52	18.52	18.58	18.4	8,053
September 03, 2025	18.2	18.34	18.34	18.34	18.1	4,059
September 02, 2025	18.4	18.2	18.2	18.5	18.2	4,013
September 01, 2025	18.5	18.5	18.5	18.5	18.4	2,024
August 29, 2025	18.42	18.5	18.5	18.5	18.36	8,129
August 28, 2025	18.5	18.5	18.5	18.5	18.32	6,506
August 27, 2025	18.42	18.5	18.5	18.5	18.32	1,332
August 26, 2025	18.5	18.34	18.34	18.5	18.32	2,635
August 25, 2025	18.5	18.5	18.5	18.52	18.4	5,992
August 22, 2025	18.78	18.5	18.5	18.78	18.42	1,647
August 21, 2025	18.66	18.74	18.74	18.8	18.4	9,216
August 20, 2025	18.44	18.58	18.58	18.66	18.4	6,460
August 19, 2025	18.5	18.46	18.46	18.5	18.44	2,651
August 18, 2025	18.5	18.5	18.5	18.5	18.2	4,668
August 15, 2025	18.36	18.5	18.5	18.5	18.3	4,499
August 14, 2025	18.5	18.36	18.36	18.5	18.36	5,095
August 13, 2025	18.5	18.5	18.5	18.5	18.3	7,440
August 12, 2025	18.22	18.5	18.5	18.5	18.2	2,891
August 11, 2025	18.42	18.22	18.22	18.48	18.22	3,524
August 08, 2025	18.38	18.36	18.36	18.44	18.3	2,955
August 07, 2025	18.34	18.38	18.38	18.4	18.3	1,725
August 06, 2025	18.3	18.4	18.4	18.48	18.3	4,644
August 05, 2025	18.42	18.22	18.22	18.42	18.16	5,011
August 04, 2025	18.1	18.5	18.5	18.5	18.1	10,454
July 31, 2025	18.4	18.3	18.3	18.5	18.3	8,209
July 30, 2025	18.42	18.32	18.32	18.62	18.26	2,079
July 29, 2025	18.74	18.54	18.54	18.74	18.38	9,312
July 28, 2025	18.5	18.74	18.74	18.8	18.38	6,419
July 25, 2025	18.38	18.46	18.46	18.46	18.3	3,440
July 24, 2025	18.88	18.38	18.38	18.88	18.34	2,635
July 23, 2025	18.46	18.88	18.88	18.88	18.46	12,823
July 22, 2025	18.34	18.1	18.1	18.34	17.8	10,502
July 21, 2025	18.12	18.34	18.34	18.8	18.12	17,545
July 18, 2025	17.02	17.94	17.94	18	17.02	143,020
July 17, 2025	16.68	16.86	16.86	16.86	16.18	11,456
July 16, 2025	17.08	16.64	16.64	17.1	16.64	16,972
July 15, 2025	16.64	17.16	17.16	17.44	16.64	22,474
July 14, 2025	16.44	16.58	16.58	16.82	16.44	5,232
July 11, 2025	16.3	16.6	16.6	16.8	16.3	1,635
July 10, 2025	16.5	16.32	16.32	16.78	16.32	8,771
July 09, 2025	16.5	16.44	16.44	16.66	16.42	7,925
July 08, 2025	16.6	16.56	16.56	16.6	16.5	2,875
July 07, 2025	16.68	16.52	16.52	16.8	16.46	5,533
July 04, 2025	15.5	16.8	16.8	17.8	15.28	10,031

Mikron Holding AG (MIKN.SW) SIX