Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 18.52
0.00 (0.00%)
Sep 5, 2025, 5:30 PM CET
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.40 | 18.58 | 18.40 | 18.52 | 18.52 | 0.98% | 8,053 |
| 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 |
| Jul 21, 2025 | 18.12 | 18.80 | 18.12 | 18.34 | 18.34 | 1.55% | 17,545 |
| Jul 18, 2025 | 17.02 | 18.06 | 17.02 | 18.06 | 18.06 | 7.12% | 145,538 |
| Jul 17, 2025 | 16.68 | 16.86 | 16.18 | 16.86 | 16.86 | 1.32% | 11,456 |
| Jul 16, 2025 | 17.08 | 17.10 | 16.64 | 16.64 | 16.64 | -3.03% | 16,972 |
| Jul 15, 2025 | 16.64 | 17.44 | 16.64 | 17.16 | 17.16 | 3.50% | 22,474 |
| Jul 14, 2025 | 16.44 | 16.82 | 16.44 | 16.58 | 16.58 | -0.12% | 5,232 |
| Jul 11, 2025 | 16.30 | 16.80 | 16.30 | 16.60 | 16.60 | 1.72% | 1,635 |
| Jul 10, 2025 | 16.50 | 16.78 | 16.32 | 16.32 | 16.32 | -0.73% | 8,771 |
| Jul 9, 2025 | 16.50 | 16.66 | 16.42 | 16.44 | 16.44 | -0.72% | 7,925 |
| Jul 8, 2025 | 16.60 | 16.60 | 16.50 | 16.56 | 16.56 | 0.24% | 2,875 |
| Jul 7, 2025 | 16.68 | 16.80 | 16.46 | 16.52 | 16.52 | -1.67% | 5,533 |
| Jul 4, 2025 | 15.50 | 17.80 | 15.28 | 16.80 | 16.80 | 8.81% | 10,031 |
| Jul 3, 2025 | 15.66 | 15.66 | 15.30 | 15.44 | 15.44 | -1.03% | 5,917 |
| Jul 2, 2025 | 15.90 | 15.90 | 15.54 | 15.60 | 15.60 | -2.26% | 9,768 |
| Jul 1, 2025 | 16.40 | 16.40 | 15.96 | 15.96 | 15.96 | -2.80% | 816 |
| Jun 30, 2025 | 16.62 | 16.62 | 16.40 | 16.42 | 16.42 | -0.61% | 890 |
| Jun 27, 2025 | 16.38 | 16.52 | 16.24 | 16.52 | 16.52 | 0.85% | 4,397 |
| Jun 26, 2025 | 16.76 | 16.76 | 16.34 | 16.38 | 16.38 | -2.38% | 2,342 |