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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.4	17.52	17.52	17.54	17.34	344
February 19, 2026	17.4	17.48	17.48	17.64	17.4	2,333
February 18, 2026	17.18	17.72	17.72	17.88	17.18	10,996
February 17, 2026	17.52	17.08	17.08	17.52	17	7,821
February 16, 2026	17.1	17.46	17.46	18.1	17.1	7,555
February 13, 2026	16.94	16.82	16.82	16.98	16.82	843
February 12, 2026	17.22	16.94	16.94	17.22	16.8	9,113
February 11, 2026	17.38	17.32	17.32	17.38	17.24	801
February 10, 2026	17.48	17.48	17.48	17.5	17.14	2,463
February 09, 2026	17.82	17.38	17.38	17.86	16.94	15,626
February 06, 2026	17	17.68	17.68	17.86	17	7,071
February 05, 2026	17.5	17	17	17.5	17	2,806
February 04, 2026	17.04	17.38	17.38	17.5	16.84	10,826
February 03, 2026	17.1	16.94	16.94	17.3	16.8	9,828
February 02, 2026	17.2	17	17	17.3	16.84	16,616
January 30, 2026	17.78	17.28	17.28	17.8	17.2	11,665
January 29, 2026	17.9	17.64	17.64	17.96	17.56	1,980
January 28, 2026	17.66	18	18	18.44	17.56	24,014
January 27, 2026	17.44	17.64	17.64	18	17.44	16,980
January 26, 2026	17.4	17.42	17.42	17.88	17.2	27,639
January 23, 2026	18.02	17.36	17.36	19.06	17.36	58,754
January 22, 2026	19.98	19.94	19.94	20.45	19.76	4,982
January 21, 2026	19.68	19.9	19.9	19.98	19.42	4,396
January 20, 2026	19.72	19.6	19.6	19.72	18.94	15,934
January 19, 2026	20.25	19.64	19.64	20.25	19.5	11,453
January 16, 2026	20.55	20.15	20.15	20.55	20	6,593
January 15, 2026	20.3	20.5	20.5	20.7	20.2	9,519
January 14, 2026	20.65	20.4	20.4	20.65	20.3	2,633
January 13, 2026	20.95	20.95	20.95	20.95	20.5	1,757
January 12, 2026	20.8	20.85	20.85	20.95	20.3	10,603
January 09, 2026	20.7	21	21	21.3	20.6	7,833
January 08, 2026	20.95	20.6	20.6	20.95	20.4	5,695
January 07, 2026	21	20.95	20.95	21	20.75	2,114
January 06, 2026	21	20.9	20.9	21.05	20.45	5,131
January 05, 2026	20.7	20.9	20.9	20.9	20.55	7,455
December 30, 2025	20.45	20.4	20.4	20.65	20.2	9,378
December 29, 2025	20.35	20.55	20.55	20.55	20.25	2,534
December 23, 2025	20.75	20.55	20.55	20.75	20.35	4,316
December 22, 2025	20.35	20.6	20.6	20.75	20.35	4,284
December 19, 2025	20.85	20.35	20.35	20.85	19.94	12,745
December 18, 2025	20.65	20.75	20.75	20.95	20.4	5,612
December 17, 2025	21.15	20.55	20.55	21.15	20.3	10,809
December 16, 2025	20.1	21.25	21.25	21.4	19.94	23,846
December 15, 2025	19.72	19.92	19.92	19.96	19.72	17,661
December 12, 2025	20.65	19.72	19.72	21.1	19.64	26,844
December 11, 2025	20.75	20.7	20.7	20.85	20.45	4,720
December 10, 2025	21.05	20.85	20.85	21.05	20.65	3,779
December 09, 2025	21.6	21.15	21.15	21.6	21.05	38,516
December 08, 2025	20.95	21.5	21.5	21.55	20.75	27,239
December 05, 2025	21	20.7	20.7	21	20.7	26,860
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

Mikron Holding AG (MIKN.SW) SIX