Micron Technology, Inc. (ETR:MTE)
Germany · Delayed Price · Currency is EUR 945.10
-79.90 (-7.80%)
Jun 29, 2026, 5:35 PM CET
ETR:MTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,009.20 | 1,020.20 | 894.40 | 955.30 | 955.30 | -6.80% | 25,998 |
| Jun 26, 2026 | 1,026.80 | 1,046.20 | 981.00 | 1,025.00 | 1,025.00 | -0.89% | 20,571 |
| Jun 25, 2026 | 1,092.20 | 1,102.60 | 999.60 | 1,034.20 | 1,034.20 | 12.69% | 59,015 |
| Jun 24, 2026 | 956.50 | 974.60 | 906.30 | 917.70 | 917.70 | -3.55% | 30,378 |
| Jun 23, 2026 | 985.60 | 1,011.20 | 927.30 | 951.50 | 951.50 | -7.28% | 50,133 |
| Jun 22, 2026 | 1,020.00 | 1,051.00 | 1,015.40 | 1,026.20 | 1,026.20 | 4.41% | 19,597 |
| Jun 19, 2026 | 983.10 | 983.10 | 966.90 | 982.90 | 982.90 | 0.24% | 14,179 |
| Jun 18, 2026 | 940.10 | 986.70 | 940.00 | 980.50 | 980.50 | 8.57% | 21,918 |
| Jun 17, 2026 | 921.30 | 926.40 | 878.20 | 903.10 | 903.10 | 0.11% | 15,852 |
| Jun 16, 2026 | 932.00 | 975.90 | 895.80 | 902.10 | 902.10 | -2.18% | 36,848 |
| Jun 15, 2026 | 891.30 | 928.40 | 888.70 | 922.20 | 922.20 | 6.66% | 32,144 |
| Jun 12, 2026 | 831.90 | 874.30 | 827.80 | 864.60 | 864.60 | 8.82% | 28,031 |
| Jun 11, 2026 | 790.80 | 809.00 | 777.30 | 794.50 | 794.50 | 1.51% | 27,314 |
| Jun 10, 2026 | 788.70 | 825.90 | 768.60 | 782.70 | 782.70 | -0.24% | 38,933 |
| Jun 9, 2026 | 862.10 | 864.00 | 783.30 | 784.60 | 784.60 | -4.72% | 26,910 |
| Jun 8, 2026 | 764.20 | 832.90 | 763.50 | 823.50 | 823.50 | 2.55% | 36,437 |
| Jun 5, 2026 | 812.00 | 835.20 | 791.00 | 803.00 | 803.00 | -7.45% | 49,199 |
| Jun 4, 2026 | 908.30 | 909.60 | 835.40 | 867.60 | 867.60 | -5.37% | 37,554 |
| Jun 3, 2026 | 914.30 | 938.00 | 895.60 | 916.80 | 916.80 | 2.37% | 14,678 |
| Jun 2, 2026 | 880.00 | 921.00 | 874.40 | 895.60 | 895.60 | 1.00% | 23,035 |
| Jun 1, 2026 | 864.20 | 895.00 | 855.90 | 886.70 | 886.70 | 7.08% | 31,162 |
| May 29, 2026 | 804.50 | 842.00 | 802.40 | 828.10 | 828.10 | 2.18% | 18,635 |
| May 28, 2026 | 786.50 | 812.50 | 773.20 | 810.40 | 810.40 | 4.24% | 30,454 |
| May 27, 2026 | 800.80 | 845.90 | 762.00 | 777.40 | 777.40 | 2.97% | 66,189 |
| May 26, 2026 | 669.50 | 766.00 | 664.70 | 755.00 | 755.00 | 11.82% | 34,075 |
| May 25, 2026 | 674.90 | 678.40 | 670.10 | 675.20 | 675.20 | 2.02% | 23,136 |
| May 22, 2026 | 653.10 | 663.10 | 641.50 | 661.80 | 661.80 | 2.83% | 10,637 |
| May 21, 2026 | 635.50 | 658.50 | 628.00 | 643.60 | 643.60 | 3.32% | 22,958 |
| May 20, 2026 | 618.70 | 637.20 | 605.70 | 622.90 | 622.90 | 5.27% | 23,836 |
| May 19, 2026 | 583.90 | 602.90 | 562.30 | 591.70 | 591.70 | -1.84% | 26,602 |
| May 18, 2026 | 630.50 | 656.00 | 591.10 | 602.80 | 602.80 | -5.15% | 32,546 |
| May 15, 2026 | 663.90 | 665.40 | 617.30 | 635.50 | 635.50 | -5.85% | 45,257 |
| May 14, 2026 | 679.50 | 694.20 | 665.00 | 675.00 | 675.00 | -0.31% | 18,115 |
| May 13, 2026 | 680.00 | 698.00 | 665.80 | 677.10 | 677.10 | 7.19% | 43,990 |
| May 12, 2026 | 652.40 | 670.00 | 625.00 | 631.70 | 631.70 | -4.95% | 35,184 |
| May 11, 2026 | 661.10 | 693.70 | 634.50 | 664.60 | 664.60 | 8.97% | 51,064 |
| May 8, 2026 | 563.70 | 612.60 | 557.00 | 609.90 | 609.90 | 8.33% | 17,772 |
| May 7, 2026 | 567.40 | 580.20 | 545.00 | 563.00 | 563.00 | -0.34% | 20,037 |
| May 6, 2026 | 576.70 | 583.10 | 534.10 | 564.90 | 564.90 | 3.56% | 41,751 |
| May 5, 2026 | 502.30 | 553.90 | 500.50 | 545.50 | 545.50 | 10.08% | 24,372 |
| May 4, 2026 | 477.50 | 505.60 | 467.40 | 495.55 | 495.55 | 13.71% | 22,832 |
| Apr 30, 2026 | 443.80 | 458.20 | 428.75 | 435.80 | 435.80 | -2.31% | 18,432 |
| Apr 29, 2026 | 443.65 | 454.15 | 441.65 | 446.10 | 446.10 | 5.76% | 18,655 |
| Apr 28, 2026 | 443.75 | 444.10 | 417.85 | 421.80 | 421.80 | -5.62% | 29,233 |
| Apr 27, 2026 | 430.75 | 450.20 | 426.65 | 446.90 | 446.90 | 4.71% | 23,827 |
| Apr 24, 2026 | 413.00 | 432.80 | 412.20 | 426.80 | 426.80 | 2.74% | 18,499 |
| Apr 23, 2026 | 411.25 | 415.40 | 404.35 | 415.40 | 415.40 | 2.30% | 17,338 |
| Apr 22, 2026 | 387.70 | 407.85 | 387.40 | 406.05 | 406.05 | 7.61% | 18,259 |
| Apr 21, 2026 | 384.00 | 388.80 | 376.05 | 377.35 | 377.35 | 0.33% | 10,796 |
| Apr 20, 2026 | 383.40 | 394.05 | 372.20 | 376.10 | 376.10 | -3.56% | 17,084 |