Mycronic AB (publ) (BIT:1MYCR)
Italy · Delayed Price · Currency is EUR 18.65
-0.94 (-4.81%)
At close: Oct 10, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.87 | 19.87 | 19.87 | 18.65 | 18.65 | -6.44% | 252 |
| Oct 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.48% | - |
| Oct 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.57% | - |
| Oct 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.03% | - |
| Oct 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.35% | - |
| Oct 3, 2025 | 18.74 | 19.40 | 18.74 | 19.59 | 19.59 | 0.36% | 50 |
| Oct 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.10% | - |
| Oct 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.59% | - |
| Sep 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.42% | - |
| Sep 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.47% | - |
| Sep 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.17% | - |
| Sep 25, 2025 | 20.85 | 20.85 | 19.82 | 20.07 | 20.07 | -2.57% | 300 |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.50% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.10% | - |
| Sep 19, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.95% | - |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.06% | - |
| Sep 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.84% | - |
| Sep 16, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.62% | - |
| Sep 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.36% | - |
| Sep 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.36% | - |
| Sep 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.19% | - |
| Sep 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.01% | - |
| Sep 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.89% | - |
| Sep 8, 2025 | 17.93 | 17.93 | 17.93 | 18.98 | 18.98 | 0.57% | 14 |
| Sep 5, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.84% | - |
| Sep 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -4.00% | - |
| Sep 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.93% | - |
| Sep 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% | - |
| Sep 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% | - |
| Aug 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.40% | - |
| Aug 28, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.38% | - |
| Aug 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.51% | - |
| Aug 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.23% | - |
| Aug 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.65% | - |
| Aug 22, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.81% | - |
| Aug 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.48% | - |
| Aug 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.40% | - |
| Aug 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Aug 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Aug 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.08% | - |
| Aug 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.33% | - |
| Aug 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.33% | - |
| Aug 11, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.82% | - |
| Aug 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.91% | - |
| Aug 7, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.87% | - |
| Aug 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% | - |
| Aug 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.08% | - |
| Aug 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - | - |
| Aug 1, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.72% | - |