Mycronic AB (publ) (BIT:1MYCR)
Italy · Delayed Price · Currency is EUR 30.28
+0.48 (1.61%)
At close: Oct 2, 2026
BIT:1MYCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.61% | - |
| Oct 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.06% | - |
| Sep 29, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - | - |
| Sep 28, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% | - |
| Sep 25, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | - |
| Sep 24, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 4.07% | - |
| Sep 23, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.42% | - |
| Sep 22, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.91% | - |
| Sep 21, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.42% | - |
| Sep 18, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |
| Sep 17, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |
| Sep 16, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - | - |
| Sep 15, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.07% | - |
| Sep 14, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.74% | - |
| Sep 11, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.42% | - |
| Sep 10, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.07% | - |
| Sep 9, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.35% | - |
| Sep 8, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - | - |
| Sep 7, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.71% | - |
| Sep 4, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.43% | - |
| Sep 3, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.99% | - |
| Sep 2, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.88% | - |
| Sep 1, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -3.38% | - |
| Aug 31, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.13% | - |
| Aug 28, 2026 | 30.14 | 30.14 | 30.14 | 30.20 | 30.20 | 0.20% | 100 |
| Aug 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 4.15% | - |
| Aug 26, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 2.26% | - |
| Aug 25, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.46% | - |
| Aug 24, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.66% | - |
| Aug 21, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -7.11% | - |
| Aug 20, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -4.09% | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.43% | - |
| Aug 18, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.52% | - |
| Aug 17, 2026 | 27.64 | 30.14 | 27.64 | 30.24 | 30.24 | 3.99% | 116 |
| Aug 14, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.39% | - |
| Aug 13, 2026 | 29.86 | 29.86 | 29.86 | 28.40 | 28.40 | -4.57% | 8 |
| Aug 12, 2026 | 32.14 | 32.14 | 32.14 | 29.76 | 29.76 | -2.81% | 5 |
| Aug 11, 2026 | 30.84 | 30.84 | 30.84 | 30.62 | 30.62 | 4.22% | 3 |
| Aug 10, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.27% | - |
| Aug 7, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.48% | - |
| Aug 6, 2026 | 29.88 | 29.88 | 29.88 | 29.32 | 29.32 | 6.54% | 15 |
| Aug 5, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -3.37% | - |
| Aug 4, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.52% | - |
| Aug 3, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.71% | - |
| Jul 31, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.23% | - |
| Jul 30, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 3.83% | - |
| Jul 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.53% | - |
| Jul 28, 2026 | 28.62 | 28.62 | 28.62 | 26.22 | 26.22 | -14.93% | 174 |
| Jul 27, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.53% | - |