Mycronic AB (publ) (BIT:1MYCR)
Italy · Delayed Price · Currency is EUR 17.90
-1.03 (-5.43%)
At close: Feb 11, 2026
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.55% | - |
| Feb 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 3.12% | - |
| Feb 6, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.78% | - |
| Feb 5, 2026 | 18.83 | 19.77 | 18.83 | 19.37 | 19.37 | -7.39% | 5,325 |
| Feb 4, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 5.75% | - |
| Feb 3, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 7.41% | - |
| Feb 2, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -6.61% | - |
| Jan 30, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.30% | - |
| Jan 29, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.16% | - |
| Jan 28, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -5.28% | - |
| Jan 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 5.02% | - |
| Jan 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.57% | - |
| Jan 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% | - |
| Jan 22, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.31% | - |
| Jan 21, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -3.90% | - |
| Jan 20, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 7.44% | - |
| Jan 19, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.20% | - |
| Jan 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -6.72% | - |
| Jan 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 5.71% | - |
| Jan 14, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 3.36% | - |
| Jan 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.20% | - |
| Jan 12, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.39% | - |
| Jan 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.09% | - |
| Jan 8, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.09% | - |
| Jan 7, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.17% | - |
| Jan 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.54% | - |
| Jan 5, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.64% | - |
| Jan 2, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.72% | - |
| Dec 30, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Dec 29, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Dec 23, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.11% | - |
| Dec 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.95% | - |
| Dec 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.70% | - |
| Dec 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 5.36% | - |
| Dec 17, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.25% | - |
| Dec 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.62% | - |
| Dec 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.55% | - |
| Dec 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 3.20% | - |
| Dec 11, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.45% | - |
| Dec 10, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -3.02% | - |
| Dec 9, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 3.87% | - |
| Dec 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.29% | - |
| Dec 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -3.25% | - |
| Dec 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 4.00% | - |
| Dec 3, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 3.75% | - |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.26% | - |
| Dec 1, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.34% | - |
| Nov 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.51% | - |
| Nov 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.38% | - |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.09% | - |