Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 216.00
-4.00 (-1.82%)
Sep 26, 2025, 5:29 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 222.00 | 222.00 | 216.20 | 217.35 | 217.35 | -1.20% | 34,518 |
| Sep 25, 2025 | 219.50 | 220.95 | 217.00 | 220.00 | 220.00 | 0.50% | 154,354 |
| Sep 24, 2025 | 230.00 | 230.00 | 218.90 | 218.90 | 218.90 | -4.78% | 376,155 |
| Sep 23, 2025 | 227.95 | 229.90 | 223.20 | 229.90 | 229.90 | 0.11% | 181,631 |
| Sep 22, 2025 | 222.50 | 231.25 | 222.50 | 229.65 | 229.65 | 5.18% | 291,496 |
| Sep 19, 2025 | 219.75 | 219.75 | 216.80 | 218.35 | 218.35 | -0.57% | 333,261 |
| Sep 18, 2025 | 212.05 | 219.85 | 212.05 | 219.60 | 219.60 | 3.46% | 172,511 |
| Sep 17, 2025 | 213.10 | 214.25 | 210.55 | 212.25 | 212.25 | -0.33% | 105,397 |
| Sep 16, 2025 | 216.50 | 219.05 | 212.70 | 212.95 | 212.95 | -1.64% | 138,538 |
| Sep 15, 2025 | 212.25 | 216.50 | 211.00 | 216.50 | 216.50 | 2.19% | 74,269 |
| Sep 12, 2025 | 214.00 | 215.05 | 211.85 | 211.85 | 211.85 | -0.82% | 91,966 |
| Sep 11, 2025 | 211.60 | 215.00 | 211.40 | 213.60 | 213.60 | 1.11% | 62,959 |
| Sep 10, 2025 | 211.65 | 214.15 | 211.25 | 211.25 | 211.25 | -0.07% | 64,566 |
| Sep 9, 2025 | 212.05 | 213.30 | 209.80 | 211.40 | 211.40 | -0.38% | 65,319 |
| Sep 8, 2025 | 207.95 | 212.20 | 207.75 | 212.20 | 212.20 | 2.04% | 93,546 |
| Sep 5, 2025 | 204.60 | 209.55 | 204.60 | 207.95 | 207.95 | 1.94% | 101,210 |
| Sep 4, 2025 | 206.35 | 206.35 | 198.50 | 204.00 | 204.00 | -0.51% | 231,080 |
| Sep 3, 2025 | 206.25 | 213.70 | 203.20 | 205.05 | 205.05 | -0.19% | 138,481 |
| Sep 2, 2025 | 211.10 | 211.25 | 203.60 | 205.45 | 205.45 | -2.72% | 152,260 |
| Sep 1, 2025 | 212.10 | 212.95 | 209.20 | 211.20 | 211.20 | -0.40% | 120,216 |
| Aug 29, 2025 | 216.40 | 217.55 | 211.50 | 212.05 | 212.05 | -2.08% | 75,654 |
| Aug 28, 2025 | 210.85 | 216.80 | 210.00 | 216.55 | 216.55 | 2.73% | 166,420 |
| Aug 27, 2025 | 213.35 | 213.65 | 208.65 | 210.80 | 210.80 | -1.08% | 111,849 |
| Aug 26, 2025 | 217.45 | 218.00 | 212.25 | 213.10 | 213.10 | -2.02% | 212,646 |
| Aug 25, 2025 | 215.25 | 217.75 | 214.65 | 217.50 | 217.50 | 0.95% | 115,571 |
| Aug 22, 2025 | 212.15 | 215.55 | 211.75 | 215.45 | 215.45 | 1.03% | 202,677 |
| Aug 21, 2025 | 213.25 | 215.10 | 212.70 | 213.25 | 213.25 | -0.05% | 90,879 |
| Aug 20, 2025 | 211.70 | 216.00 | 211.70 | 213.35 | 213.35 | -0.35% | 97,332 |
| Aug 19, 2025 | 212.25 | 214.30 | 211.25 | 214.10 | 214.10 | 1.37% | 74,408 |
| Aug 18, 2025 | 211.60 | 211.80 | 210.00 | 211.20 | 211.20 | 0.19% | 115,084 |
| Aug 15, 2025 | 212.25 | 214.20 | 210.80 | 210.80 | 210.80 | -0.75% | 76,631 |
| Aug 14, 2025 | 213.00 | 213.05 | 210.50 | 212.40 | 212.40 | -0.35% | 84,259 |
| Aug 13, 2025 | 214.05 | 215.20 | 212.20 | 213.15 | 213.15 | -0.40% | 79,404 |
| Aug 12, 2025 | 214.35 | 215.00 | 211.20 | 214.00 | 214.00 | 0.23% | 93,348 |
| Aug 11, 2025 | 217.40 | 217.40 | 212.35 | 213.50 | 213.50 | -1.27% | 85,349 |
| Aug 8, 2025 | 215.55 | 216.85 | 214.45 | 216.25 | 216.25 | 0.32% | 82,325 |
| Aug 7, 2025 | 210.20 | 216.20 | 210.20 | 215.55 | 215.55 | 2.84% | 84,161 |
| Aug 6, 2025 | 212.60 | 214.65 | 209.30 | 209.60 | 209.60 | -1.41% | 92,750 |
| Aug 5, 2025 | 213.70 | 214.90 | 211.30 | 212.60 | 212.60 | 0.57% | 121,825 |
| Aug 4, 2025 | 209.30 | 213.45 | 208.95 | 211.40 | 211.40 | 1.00% | 88,746 |
| Aug 1, 2025 | 213.10 | 213.10 | 206.15 | 209.30 | 209.30 | -1.78% | 137,560 |
| Jul 31, 2025 | 218.00 | 220.20 | 213.10 | 213.10 | 213.10 | -2.02% | 156,114 |
| Jul 30, 2025 | 213.10 | 218.30 | 213.10 | 217.50 | 217.50 | 1.85% | 116,709 |
| Jul 29, 2025 | 216.00 | 218.45 | 212.70 | 213.55 | 213.55 | -0.67% | 171,921 |
| Jul 28, 2025 | 213.10 | 216.65 | 211.70 | 215.00 | 215.00 | 2.36% | 178,101 |
| Jul 25, 2025 | 208.00 | 210.05 | 207.30 | 210.05 | 210.05 | 0.62% | 127,347 |
| Jul 24, 2025 | 209.60 | 211.95 | 208.10 | 208.75 | 208.75 | 0.22% | 103,493 |
| Jul 23, 2025 | 207.70 | 210.75 | 207.05 | 208.30 | 208.30 | 1.04% | 253,004 |
| Jul 22, 2025 | 210.05 | 210.45 | 206.15 | 206.15 | 206.15 | -1.76% | 152,241 |
| Jul 21, 2025 | 211.50 | 212.35 | 209.45 | 209.85 | 209.85 | -0.80% | 108,844 |