Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 15.84
-0.46 (-2.82%)
Apr 2, 2026, 5:30 PM CET
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | - | -2.45% | 10,450 |
| Apr 1, 2026 | 16.88 | 16.88 | 16.30 | 16.30 | 16.30 | -2.74% | 7,876 |
| Mar 31, 2026 | 16.14 | 16.76 | 16.14 | 16.76 | 16.76 | 4.49% | 3,542 |
| Mar 30, 2026 | 16.10 | 16.14 | 15.98 | 16.04 | 16.04 | 0.25% | 2,214 |
| Mar 27, 2026 | 16.42 | 16.52 | 15.88 | 16.00 | 16.00 | -2.56% | 9,276 |
| Mar 26, 2026 | 16.16 | 16.42 | 15.64 | 16.42 | 16.42 | 3.14% | 7,715 |
| Mar 25, 2026 | 16.16 | 16.28 | 15.82 | 15.92 | 15.92 | -0.87% | 1,055 |
| Mar 24, 2026 | 15.74 | 16.20 | 15.60 | 16.06 | 16.06 | 2.69% | 17,912 |
| Mar 23, 2026 | 15.68 | 15.86 | 15.40 | 15.64 | 15.64 | -0.76% | 9,906 |
| Mar 20, 2026 | 15.80 | 15.80 | 15.54 | 15.76 | 15.76 | 0.38% | 17,114 |
| Mar 19, 2026 | 15.84 | 16.02 | 15.70 | 15.70 | 15.70 | -0.88% | 7,637 |
| Mar 18, 2026 | 15.88 | 16.38 | 15.74 | 15.84 | 15.84 | -0.25% | 3,436 |
| Mar 17, 2026 | 15.82 | 15.90 | 15.70 | 15.88 | 15.88 | 1.15% | 7,087 |
| Mar 16, 2026 | 15.98 | 16.00 | 15.70 | 15.70 | 15.70 | -2.36% | 10,127 |
| Mar 13, 2026 | 16.10 | 16.20 | 16.00 | 16.08 | 16.08 | -0.62% | 1,095 |
| Mar 12, 2026 | 16.02 | 16.34 | 16.00 | 16.18 | 16.18 | 0.37% | 4,733 |
| Mar 11, 2026 | 16.38 | 16.38 | 16.00 | 16.12 | 16.12 | -0.98% | 4,196 |
| Mar 10, 2026 | 16.24 | 16.52 | 15.90 | 16.28 | 16.28 | 1.62% | 7,615 |
| Mar 9, 2026 | 16.00 | 16.32 | 16.00 | 16.02 | 16.02 | -4.53% | 25,338 |
| Mar 6, 2026 | 17.00 | 17.02 | 16.12 | 16.78 | 16.78 | - | 19,151 |
| Mar 5, 2026 | 17.20 | 17.22 | 16.68 | 16.78 | 16.78 | -1.87% | 7,424 |
| Mar 4, 2026 | 17.38 | 17.38 | 16.76 | 17.10 | 17.10 | -0.23% | 5,048 |
| Mar 3, 2026 | 17.16 | 17.40 | 16.22 | 17.14 | 17.14 | 0.71% | 8,950 |
| Mar 2, 2026 | 17.30 | 17.52 | 17.00 | 17.02 | 17.02 | -1.62% | 2,191 |
| Feb 27, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 0.23% | 672 |
| Feb 26, 2026 | 17.10 | 17.26 | 16.88 | 17.26 | 17.26 | 0.94% | 5,217 |
| Feb 25, 2026 | 17.12 | 17.16 | 17.00 | 17.10 | 17.10 | -0.12% | 8,491 |
| Feb 24, 2026 | 17.20 | 17.20 | 17.12 | 17.12 | 17.12 | -0.47% | 3,008 |
| Feb 23, 2026 | 17.54 | 17.54 | 17.20 | 17.20 | 17.20 | -1.83% | 4,455 |
| Feb 20, 2026 | 17.40 | 17.54 | 17.34 | 17.52 | 17.52 | 0.23% | 343 |
| Feb 19, 2026 | 17.40 | 17.64 | 17.40 | 17.48 | 17.48 | -1.35% | 2,333 |
| Feb 18, 2026 | 17.18 | 17.88 | 17.18 | 17.72 | 17.72 | 3.75% | 10,994 |
| Feb 17, 2026 | 17.52 | 17.52 | 17.00 | 17.08 | 17.08 | -2.18% | 7,740 |
| Feb 16, 2026 | 17.10 | 18.10 | 17.10 | 17.46 | 17.46 | 3.80% | 7,555 |
| Feb 13, 2026 | 16.94 | 16.98 | 16.82 | 16.82 | 16.82 | -0.71% | 833 |
| Feb 12, 2026 | 17.22 | 17.22 | 16.80 | 16.94 | 16.94 | -2.19% | 9,113 |
| Feb 11, 2026 | 17.38 | 17.38 | 17.24 | 17.32 | 17.32 | -0.92% | 801 |
| Feb 10, 2026 | 17.48 | 17.50 | 17.14 | 17.48 | 17.48 | 0.58% | 2,463 |
| Feb 9, 2026 | 17.82 | 17.86 | 16.94 | 17.38 | 17.38 | -1.70% | 15,603 |
| Feb 6, 2026 | 17.00 | 17.86 | 17.00 | 17.68 | 17.68 | 4.00% | 7,071 |
| Feb 5, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.19% | 2,670 |
| Feb 4, 2026 | 17.04 | 17.50 | 16.84 | 17.38 | 17.38 | 2.60% | 10,826 |
| Feb 3, 2026 | 17.10 | 17.30 | 16.80 | 16.94 | 16.94 | -0.35% | 9,828 |
| Feb 2, 2026 | 17.20 | 17.30 | 16.84 | 17.00 | 17.00 | -1.62% | 16,616 |
| 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 |