Microchip Technology Incorporated (ETR:MCP)
Germany · Delayed Price · Currency is EUR 67.21
0.00 (0.00%)
Inactive · Last trade price on Apr 17, 2026
ETR:MCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 65.97 | 67.21 | 65.97 | 67.21 | 67.21 | 2.69% | 64 |
| Apr 16, 2026 | 62.87 | 65.45 | 62.87 | 65.45 | 65.45 | 4.10% | 141 |
| Apr 15, 2026 | 63.16 | 63.16 | 62.87 | 62.87 | 62.87 | -0.38% | 29 |
| Apr 14, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 3.09% | - |
| Apr 13, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.67% | - |
| Apr 10, 2026 | 60.99 | 60.99 | 60.81 | 60.81 | 60.81 | 1.01% | 9 |
| Apr 9, 2026 | 59.98 | 60.20 | 59.98 | 60.20 | 60.20 | -0.22% | 22 |
| Apr 8, 2026 | 60.65 | 60.79 | 60.33 | 60.33 | 60.33 | 5.49% | 652 |
| Apr 7, 2026 | 57.12 | 57.19 | 57.12 | 57.19 | 57.19 | 1.83% | 2 |
| Apr 2, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 3.41% | - |
| Mar 31, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 2.18% | - |
| Mar 30, 2026 | 53.91 | 54.62 | 53.15 | 53.15 | 53.15 | -2.10% | 184 |
| Mar 27, 2026 | 55.74 | 55.74 | 54.29 | 54.29 | 54.29 | -4.05% | 3 |
| Mar 26, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.74% | - |
| Mar 25, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 2.15% | - |
| Mar 24, 2026 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 1.09% | - |
| Mar 23, 2026 | 55.91 | 56.01 | 55.76 | 55.76 | 55.76 | 1.34% | 3 |
| Mar 20, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.71% | - |
| Mar 19, 2026 | 55.05 | 55.05 | 54.63 | 54.63 | 54.63 | -2.98% | 131 |
| Mar 18, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.55% | - |
| Mar 17, 2026 | 55.55 | 56.00 | 55.55 | 56.00 | 56.00 | -0.21% | 2 |
| Mar 16, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -1.60% | - |
| Mar 12, 2026 | 56.60 | 57.03 | 56.60 | 57.03 | 57.03 | 0.94% | 3 |
| Mar 11, 2026 | 56.74 | 56.74 | 56.40 | 56.50 | 56.50 | -1.67% | 44 |
| Mar 10, 2026 | 56.30 | 57.46 | 56.07 | 57.46 | 57.46 | 4.68% | 234 |
| Mar 9, 2026 | 55.00 | 55.79 | 54.50 | 54.89 | 54.89 | -3.60% | 120 |
| Mar 6, 2026 | 57.47 | 57.47 | 56.92 | 56.94 | 56.94 | -4.80% | 148 |
| Mar 5, 2026 | 61.16 | 61.16 | 59.81 | 59.81 | 59.81 | -1.76% | 44 |
| Mar 4, 2026 | 62.16 | 62.16 | 60.83 | 60.88 | 60.88 | -2.20% | 8 |
| Mar 3, 2026 | 62.18 | 62.25 | 62.18 | 62.25 | 62.25 | -1.55% | 35 |
| Mar 2, 2026 | 61.35 | 63.23 | 61.35 | 63.23 | 63.23 | 1.28% | 115 |
| Feb 27, 2026 | 63.81 | 63.81 | 62.02 | 62.43 | 62.43 | -1.30% | 2 |
| Feb 26, 2026 | 63.41 | 63.41 | 63.25 | 63.25 | 63.25 | -1.22% | 1 |
| Feb 25, 2026 | 64.16 | 64.16 | 64.03 | 64.03 | 64.03 | -1.61% | 21 |
| Feb 24, 2026 | 66.28 | 66.28 | 65.08 | 65.08 | 65.08 | 1.85% | 1 |
| Feb 23, 2026 | 65.53 | 65.53 | 63.90 | 63.90 | 63.90 | -3.36% | 2 |
| Feb 20, 2026 | 67.15 | 67.15 | 66.12 | 66.12 | 65.73 | 1.72% | 40 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | -2.96% | 30 |
| Feb 18, 2026 | 68.96 | 68.96 | 66.98 | 66.98 | 66.59 | 0.45% | 74 |
| Feb 17, 2026 | 65.79 | 66.68 | 65.79 | 66.68 | 66.29 | 0.65% | 133 |
| Feb 13, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.86 | -1.00% | 9 |
| Feb 12, 2026 | 68.42 | 68.47 | 66.92 | 66.92 | 66.53 | -0.99% | 297 |
| Feb 11, 2026 | 64.32 | 67.59 | 64.32 | 67.59 | 67.20 | 4.05% | 474 |
| Feb 10, 2026 | 61.95 | 64.96 | 61.95 | 64.96 | 64.58 | 2.83% | 26 |
| Feb 9, 2026 | 63.69 | 64.20 | 60.72 | 63.17 | 62.80 | -0.64% | 419 |
| Feb 6, 2026 | 65.02 | 66.66 | 62.81 | 63.58 | 63.21 | -3.83% | 940 |
| Feb 5, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 65.72 | 0.41% | - |
| Feb 4, 2026 | 65.44 | 66.80 | 65.44 | 65.84 | 65.46 | -0.12% | 256 |
| Feb 3, 2026 | 65.23 | 65.92 | 65.03 | 65.92 | 65.53 | 4.17% | 99 |
| Feb 2, 2026 | 62.40 | 63.52 | 62.40 | 63.28 | 62.91 | -2.45% | 451 |