Mycronic AB (publ) (BIT:1MYCR)
Italy · Delayed Price · Currency is EUR 18.98
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.21% | - |
| Jul 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.35% | - |
| Jul 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.28% | - |
| Jul 28, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.63% | - |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% | - |
| Jul 24, 2025 | 18.00 | 18.87 | 17.98 | 18.52 | 18.52 | -0.74% | 184 |
| Jul 23, 2025 | 18.73 | 18.73 | 18.73 | 18.66 | 18.66 | -0.24% | 1 |
| Jul 22, 2025 | 18.87 | 18.87 | 18.87 | 18.71 | 18.71 | -0.35% | 32 |
| Jul 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.13% | - |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 18.99 | 18.99 | 0.36% | 3 |
| Jul 17, 2025 | 18.85 | 18.85 | 18.85 | 18.92 | 18.92 | 0.54% | 1 |
| Jul 16, 2025 | 18.90 | 19.31 | 18.90 | 18.82 | 18.82 | -3.63% | 51 |
| Jul 15, 2025 | 19.92 | 19.92 | 19.30 | 19.52 | 19.52 | 2.77% | 393 |
| Jul 14, 2025 | 19.59 | 19.59 | 19.59 | 19.00 | 19.00 | -1.13% | 4 |
| Jul 11, 2025 | 19.81 | 19.81 | 19.81 | 19.22 | 19.22 | 5.40% | 30 |