Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 18.40
+0.44 (2.45%)
Sep 30, 2025, 5:19 PM CET
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.22% | 3,097 |
| 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 |
| Aug 12, 2025 | 18.22 | 18.50 | 18.20 | 18.50 | 18.50 | 1.54% | 2,891 |
| Aug 11, 2025 | 18.42 | 18.48 | 18.22 | 18.22 | 18.22 | -0.76% | 3,524 |
| Aug 8, 2025 | 18.38 | 18.44 | 18.30 | 18.36 | 18.36 | -0.11% | 2,955 |
| Aug 7, 2025 | 18.34 | 18.40 | 18.30 | 18.38 | 18.38 | -0.11% | 1,725 |
| Aug 6, 2025 | 18.30 | 18.48 | 18.30 | 18.40 | 18.40 | 0.99% | 4,644 |
| Aug 5, 2025 | 18.42 | 18.42 | 18.16 | 18.22 | 18.22 | -1.51% | 5,011 |
| Aug 4, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 10,454 |
| Jul 31, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.11% | 8,209 |
| Jul 30, 2025 | 18.42 | 18.62 | 18.26 | 18.32 | 18.32 | -1.19% | 2,079 |
| Jul 29, 2025 | 18.74 | 18.74 | 18.38 | 18.54 | 18.54 | -1.07% | 9,312 |
| Jul 28, 2025 | 18.50 | 18.80 | 18.38 | 18.74 | 18.74 | 1.52% | 6,419 |
| Jul 25, 2025 | 18.38 | 18.46 | 18.30 | 18.46 | 18.46 | 0.44% | 3,440 |
| Jul 24, 2025 | 18.88 | 18.88 | 18.34 | 18.38 | 18.38 | -2.65% | 2,635 |
| Jul 23, 2025 | 18.46 | 18.88 | 18.46 | 18.88 | 18.88 | 4.31% | 12,823 |
| Jul 22, 2025 | 18.34 | 18.34 | 17.80 | 18.10 | 18.10 | -1.31% | 10,502 |