Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 20.25
+0.55 (2.79%)
At close: Nov 28, 2025
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 19.20 | 19.34 | 19.12 | 19.22 | 19.22 | 0.21% | 9,684 |
| Nov 12, 2025 | 19.48 | 19.48 | 19.06 | 19.18 | 19.18 | -1.94% | 8,234 |
| Nov 11, 2025 | 20.15 | 20.15 | 19.40 | 19.56 | 19.56 | -3.41% | 10,016 |
| Nov 10, 2025 | 19.94 | 20.40 | 19.90 | 20.25 | 20.25 | 1.96% | 3,851 |
| Nov 7, 2025 | 19.98 | 20.05 | 19.70 | 19.86 | 19.86 | -1.44% | 8,363 |
| Nov 6, 2025 | 19.94 | 20.15 | 19.82 | 20.15 | 20.15 | 0.95% | 9,585 |
| Nov 5, 2025 | 20.85 | 20.85 | 19.96 | 19.96 | 19.96 | -4.73% | 4,235 |
| Nov 4, 2025 | 21.00 | 21.10 | 20.90 | 20.95 | 20.95 | -0.71% | 24,148 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 14,094 |
| Oct 31, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 13,500 |
| Oct 30, 2025 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.31% | 2,013 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.20 | 21.60 | 21.60 | 0.47% | 4,117 |
| Oct 28, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 1.18% | 11,182 |
| Oct 27, 2025 | 21.30 | 21.30 | 20.85 | 21.25 | 21.25 | 0.24% | 10,389 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.75 | 21.20 | 21.20 | - | 15,014 |
| Oct 23, 2025 | 20.60 | 21.35 | 20.45 | 21.20 | 21.20 | 3.67% | 22,849 |
| Oct 22, 2025 | 20.40 | 20.55 | 20.25 | 20.45 | 20.45 | 0.74% | 11,541 |
| 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% | 8,327 |
| Oct 17, 2025 | 20.40 | 20.75 | 20.20 | 20.75 | 20.75 | 1.22% | 15,850 |
| Oct 16, 2025 | 20.10 | 20.55 | 20.05 | 20.50 | 20.50 | 1.99% | 8,178 |
| Oct 15, 2025 | 20.35 | 20.35 | 20.05 | 20.10 | 20.10 | -1.71% | 5,731 |
| Oct 14, 2025 | 20.55 | 20.55 | 20.05 | 20.45 | 20.45 | -0.73% | 2,098 |
| 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% | 25,994 |
| Oct 9, 2025 | 19.48 | 19.70 | 19.30 | 19.70 | 19.70 | 1.13% | 11,652 |
| 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% | 7,880 |
| Oct 3, 2025 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 1.28% | 17,264 |
| 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% | 5,422 |
| Sep 30, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.45% | 10,341 |
| 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% | 4,737 |
| Sep 24, 2025 | 18.48 | 18.48 | 18.08 | 18.24 | 18.24 | -0.87% | 5,092 |
| 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 |