Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 17.28
-0.36 (-2.04%)
At close: Jan 30, 2026
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.78 | 17.80 | 17.20 | 17.28 | 17.28 | -2.04% | 11,665 |
| Jan 29, 2026 | 17.90 | 17.96 | 17.56 | 17.64 | 17.64 | -2.00% | 1,944 |
| Jan 28, 2026 | 17.66 | 18.44 | 17.56 | 18.00 | 18.00 | 2.04% | 24,014 |
| Jan 27, 2026 | 17.44 | 18.00 | 17.44 | 17.64 | 17.64 | 1.26% | 16,980 |
| Jan 26, 2026 | 17.40 | 17.88 | 17.20 | 17.42 | 17.42 | 0.35% | 27,639 |
| Jan 23, 2026 | 18.02 | 19.06 | 17.36 | 17.36 | 17.36 | -12.94% | 58,754 |
| Jan 22, 2026 | 19.98 | 20.45 | 19.76 | 19.94 | 19.94 | 0.20% | 4,961 |
| Jan 21, 2026 | 19.68 | 19.98 | 19.42 | 19.90 | 19.90 | 1.53% | 4,396 |
| Jan 20, 2026 | 19.72 | 19.72 | 18.94 | 19.60 | 19.60 | -0.20% | 15,934 |
| Jan 19, 2026 | 20.25 | 20.25 | 19.50 | 19.64 | 19.64 | -2.53% | 11,428 |
| Jan 16, 2026 | 20.55 | 20.55 | 20.00 | 20.15 | 20.15 | -1.71% | 6,592 |
| Jan 15, 2026 | 20.30 | 20.70 | 20.20 | 20.50 | 20.50 | 0.49% | 9,519 |
| Jan 14, 2026 | 20.65 | 20.65 | 20.30 | 20.40 | 20.40 | -2.63% | 2,630 |
| Jan 13, 2026 | 20.95 | 20.95 | 20.50 | 20.95 | 20.95 | 0.48% | 1,757 |
| Jan 12, 2026 | 20.80 | 20.95 | 20.30 | 20.85 | 20.85 | -0.71% | 10,558 |
| Jan 9, 2026 | 20.70 | 21.30 | 20.60 | 21.00 | 21.00 | 1.94% | 7,832 |
| Jan 8, 2026 | 20.95 | 20.95 | 20.40 | 20.60 | 20.60 | -1.67% | 5,695 |
| Jan 7, 2026 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | 0.24% | 2,113 |
| Jan 6, 2026 | 21.00 | 21.05 | 20.45 | 20.90 | 20.90 | - | 5,131 |
| Jan 5, 2026 | 20.70 | 20.90 | 20.55 | 20.90 | 20.90 | 2.45% | 7,455 |
| Dec 30, 2025 | 20.45 | 20.65 | 20.20 | 20.40 | 20.40 | -0.73% | 9,378 |
| Dec 29, 2025 | 20.35 | 20.55 | 20.25 | 20.55 | 20.55 | - | 2,493 |
| Dec 23, 2025 | 20.75 | 20.75 | 20.35 | 20.55 | 20.55 | -0.24% | 4,316 |
| Dec 22, 2025 | 20.35 | 20.75 | 20.35 | 20.60 | 20.60 | 1.23% | 4,283 |
| Dec 19, 2025 | 20.85 | 20.85 | 19.94 | 20.35 | 20.35 | -1.93% | 12,745 |
| Dec 18, 2025 | 20.65 | 20.95 | 20.40 | 20.75 | 20.75 | 0.97% | 5,612 |
| Dec 17, 2025 | 21.15 | 21.15 | 20.30 | 20.55 | 20.55 | -3.29% | 10,805 |
| Dec 16, 2025 | 20.10 | 21.40 | 19.94 | 21.25 | 21.25 | 6.68% | 23,791 |
| Dec 15, 2025 | 19.72 | 19.96 | 19.72 | 19.92 | 19.92 | 0.10% | 17,660 |
| Dec 12, 2025 | 20.65 | 21.10 | 19.64 | 19.90 | 19.90 | -3.86% | 28,604 |
| Dec 11, 2025 | 20.75 | 20.85 | 20.45 | 20.70 | 20.70 | -0.72% | 4,717 |
| Dec 10, 2025 | 21.05 | 21.05 | 20.65 | 20.85 | 20.85 | -1.42% | 3,779 |
| Dec 9, 2025 | 21.60 | 21.60 | 21.05 | 21.15 | 21.15 | -1.63% | 38,496 |
| Dec 8, 2025 | 20.95 | 21.55 | 20.75 | 21.50 | 21.50 | 3.86% | 27,238 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.19% | 26,859 |
| Dec 4, 2025 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 2.20% | 27,102 |
| Dec 3, 2025 | 19.94 | 20.50 | 19.94 | 20.50 | 20.50 | 2.81% | 12,593 |
| Dec 2, 2025 | 19.34 | 20.50 | 19.34 | 19.94 | 19.94 | 2.68% | 21,973 |
| Dec 1, 2025 | 20.50 | 20.50 | 19.38 | 19.42 | 19.42 | -4.10% | 21,074 |
| Nov 28, 2025 | 19.70 | 20.65 | 19.68 | 20.25 | 20.25 | 2.79% | 36,502 |
| Nov 27, 2025 | 19.60 | 19.82 | 19.56 | 19.70 | 19.70 | 0.92% | 6,008 |
| Nov 26, 2025 | 19.40 | 19.60 | 19.32 | 19.52 | 19.52 | 0.41% | 4,387 |
| Nov 25, 2025 | 19.24 | 19.44 | 19.20 | 19.44 | 19.44 | 0.83% | 2,310 |
| Nov 24, 2025 | 19.36 | 19.56 | 19.28 | 19.28 | 19.28 | - | 1,314 |
| Nov 21, 2025 | 19.26 | 19.28 | 19.04 | 19.28 | 19.28 | -0.31% | 4,106 |
| Nov 20, 2025 | 19.26 | 19.48 | 19.00 | 19.34 | 19.34 | 0.73% | 3,715 |
| Nov 19, 2025 | 18.48 | 19.44 | 18.48 | 19.20 | 19.20 | 3.45% | 15,220 |
| Nov 18, 2025 | 19.36 | 19.36 | 18.32 | 18.56 | 18.56 | -4.72% | 8,067 |
| Nov 17, 2025 | 19.64 | 19.64 | 19.34 | 19.48 | 19.48 | -1.12% | 4,388 |
| Nov 14, 2025 | 19.14 | 19.72 | 18.96 | 19.70 | 19.70 | 2.50% | 5,852 |