Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 20.30
0.00 (0.00%)
Oct 21, 2025, 5:31 PM CET
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 20.30 | 20.45 | 20.05 | 20.30 | 20.30 | - | 12,020 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -2.17% | 8,328 |
| Oct 17, 2025 | 20.40 | 20.75 | 20.20 | 20.75 | 20.75 | 1.22% | 15,851 |
| Oct 16, 2025 | 20.10 | 20.55 | 20.05 | 20.50 | 20.50 | 1.99% | 8,193 |
| Oct 15, 2025 | 20.35 | 20.35 | 20.05 | 20.10 | 20.10 | -1.71% | 5,732 |
| Oct 14, 2025 | 20.55 | 20.55 | 20.05 | 20.45 | 20.45 | -0.73% | 2,194 |
| Oct 13, 2025 | 20.00 | 20.60 | 19.78 | 20.60 | 20.60 | 3.00% | 27,412 |
| Oct 10, 2025 | 19.70 | 20.00 | 19.58 | 20.00 | 20.00 | 1.52% | 27,411 |
| Oct 9, 2025 | 19.48 | 19.70 | 19.30 | 19.70 | 19.70 | 1.13% | 11,769 |
| Oct 8, 2025 | 19.34 | 19.48 | 19.30 | 19.48 | 19.48 | 0.72% | 7,094 |
| Oct 7, 2025 | 19.34 | 19.34 | 19.22 | 19.34 | 19.34 | 0.10% | 4,996 |
| Oct 6, 2025 | 19.10 | 19.40 | 19.10 | 19.32 | 19.32 | 1.68% | 7,891 |
| Oct 3, 2025 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 1.28% | 17,265 |
| Oct 2, 2025 | 18.50 | 18.80 | 18.50 | 18.76 | 18.76 | 1.41% | 7,460 |
| Oct 1, 2025 | 18.40 | 18.58 | 18.40 | 18.50 | 18.50 | 0.54% | 5,481 |
| Sep 30, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.45% | 10,353 |
| Sep 29, 2025 | 17.98 | 17.98 | 17.96 | 17.96 | 17.96 | -0.11% | 886 |
| Sep 26, 2025 | 18.08 | 18.08 | 17.94 | 17.98 | 17.98 | -0.88% | 3,059 |
| Sep 25, 2025 | 18.14 | 18.14 | 17.88 | 18.14 | 18.14 | -0.55% | 4,740 |
| Sep 24, 2025 | 18.48 | 18.48 | 18.08 | 18.24 | 18.24 | -0.87% | 5,152 |
| Sep 23, 2025 | 18.30 | 18.40 | 18.24 | 18.40 | 18.40 | - | 7,696 |
| Sep 22, 2025 | 17.92 | 18.48 | 17.92 | 18.40 | 18.40 | 2.68% | 7,174 |
| Sep 19, 2025 | 18.10 | 18.10 | 17.92 | 17.92 | 17.92 | -0.99% | 14,972 |
| Sep 18, 2025 | 18.10 | 18.12 | 18.00 | 18.10 | 18.10 | - | 32,367 |
| Sep 17, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.22% | 866 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.02 | 18.06 | 18.06 | -0.22% | 5,207 |
| Sep 15, 2025 | 18.24 | 18.42 | 18.08 | 18.10 | 18.10 | -1.09% | 18,615 |
| Sep 12, 2025 | 18.20 | 18.36 | 18.10 | 18.30 | 18.30 | 0.44% | 9,803 |
| Sep 11, 2025 | 18.20 | 18.40 | 18.20 | 18.22 | 18.22 | 0.11% | 2,931 |
| Sep 10, 2025 | 18.42 | 18.42 | 18.20 | 18.20 | 18.20 | -0.55% | 4,519 |
| Sep 9, 2025 | 18.40 | 18.48 | 18.30 | 18.30 | 18.30 | -0.54% | 3,187 |
| Sep 8, 2025 | 18.54 | 18.54 | 18.40 | 18.40 | 18.40 | -0.65% | 29,681 |
| Sep 5, 2025 | 18.54 | 18.66 | 18.50 | 18.52 | 18.52 | - | 3,237 |
| Sep 4, 2025 | 18.40 | 18.58 | 18.40 | 18.52 | 18.52 | 0.98% | 9,703 |
| Sep 3, 2025 | 18.20 | 18.34 | 18.10 | 18.34 | 18.34 | 0.77% | 4,059 |
| Sep 2, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | 4,013 |
| Sep 1, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 2,024 |
| Aug 29, 2025 | 18.42 | 18.50 | 18.36 | 18.50 | 18.50 | - | 8,129 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.32 | 18.50 | 18.50 | - | 6,506 |
| Aug 27, 2025 | 18.42 | 18.50 | 18.32 | 18.50 | 18.50 | 0.87% | 1,332 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.32 | 18.34 | 18.34 | -0.86% | 2,635 |
| Aug 25, 2025 | 18.50 | 18.52 | 18.40 | 18.50 | 18.50 | - | 5,992 |
| Aug 22, 2025 | 18.78 | 18.78 | 18.42 | 18.50 | 18.50 | -1.28% | 1,647 |
| Aug 21, 2025 | 18.66 | 18.80 | 18.40 | 18.74 | 18.74 | 0.86% | 9,216 |
| Aug 20, 2025 | 18.44 | 18.66 | 18.40 | 18.58 | 18.58 | 0.65% | 6,460 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.44 | 18.46 | 18.46 | -0.22% | 2,651 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 4,668 |
| Aug 15, 2025 | 18.36 | 18.50 | 18.30 | 18.50 | 18.50 | 0.76% | 4,499 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.36 | 18.36 | 18.36 | -0.76% | 5,095 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 7,440 |