Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 16.45
-0.25 (-1.50%)
Jun 26, 2026, 5:30 PM CET
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.45 | 16.75 | 16.30 | 16.45 | 16.45 | -1.50% | 2,946 |
| Jun 25, 2026 | 16.35 | 16.85 | 16.15 | 16.70 | 16.70 | 2.77% | 3,481 |
| Jun 24, 2026 | 16.20 | 16.40 | 16.10 | 16.25 | 16.25 | 0.31% | 5,446 |
| Jun 23, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -2.11% | 1,734 |
| Jun 22, 2026 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | -2.36% | 1,545 |
| Jun 19, 2026 | 16.20 | 17.15 | 16.20 | 16.95 | 16.95 | 4.63% | 6,743 |
| Jun 18, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -2.99% | 1,967 |
| Jun 17, 2026 | 16.75 | 16.75 | 16.55 | 16.70 | 16.70 | -0.60% | 1,520 |
| Jun 16, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 5,621 |
| Jun 15, 2026 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | - | 4,793 |
| Jun 12, 2026 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | 0.29% | 2,470 |
| Jun 11, 2026 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | -1.17% | 2,820 |
| Jun 10, 2026 | 17.25 | 17.30 | 17.15 | 17.15 | 17.15 | -0.29% | 4,815 |
| Jun 9, 2026 | 17.20 | 17.25 | 17.10 | 17.20 | 17.20 | - | 947 |
| Jun 8, 2026 | 17.40 | 17.50 | 17.10 | 17.20 | 17.20 | 1.78% | 17,735 |
| Jun 5, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -2.03% | 3,227 |
| Jun 4, 2026 | 17.40 | 17.45 | 16.90 | 17.25 | 17.25 | 0.58% | 2,846 |
| Jun 3, 2026 | 17.40 | 17.40 | 17.10 | 17.15 | 17.15 | -0.87% | 10,632 |
| Jun 2, 2026 | 17.20 | 17.50 | 17.20 | 17.30 | 17.30 | 1.17% | 4,511 |
| Jun 1, 2026 | 17.45 | 17.50 | 17.10 | 17.10 | 17.10 | -0.58% | 13,373 |
| May 29, 2026 | 17.20 | 17.20 | 16.95 | 17.20 | 17.20 | - | 5,838 |
| May 28, 2026 | 17.20 | 17.20 | 16.95 | 17.20 | 17.20 | - | 14,494 |
| May 27, 2026 | 16.25 | 17.20 | 16.25 | 17.20 | 17.20 | 4.24% | 20,411 |
| May 26, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.92% | 5,733 |
| May 22, 2026 | 16.30 | 16.35 | 15.90 | 16.35 | 16.35 | - | 2,099 |
| May 21, 2026 | 16.40 | 16.55 | 15.95 | 16.35 | 16.35 | 0.93% | 3,102 |
| May 20, 2026 | 16.35 | 16.65 | 16.20 | 16.20 | 16.20 | -1.22% | 2,008 |
| May 19, 2026 | 15.95 | 16.65 | 15.95 | 16.40 | 16.40 | 3.80% | 3,212 |
| May 18, 2026 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | -0.63% | 2,806 |
| May 15, 2026 | 16.10 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 4,025 |
| May 13, 2026 | 16.20 | 16.45 | 16.00 | 16.00 | 16.00 | -0.93% | 1,907 |
| May 12, 2026 | 15.80 | 16.45 | 15.80 | 16.15 | 16.15 | 2.87% | 11,519 |
| May 11, 2026 | 15.90 | 16.25 | 15.70 | 15.70 | 15.70 | -2.79% | 11,934 |
| May 8, 2026 | 16.45 | 16.50 | 16.15 | 16.15 | 16.15 | -1.52% | 3,082 |
| May 7, 2026 | 16.85 | 16.85 | 16.40 | 16.40 | 16.40 | -2.96% | 3,802 |
| May 6, 2026 | 15.80 | 16.90 | 15.70 | 16.90 | 16.90 | 7.30% | 8,816 |
| May 5, 2026 | 16.25 | 16.25 | 15.75 | 15.75 | 15.75 | -3.37% | 5,832 |
| May 4, 2026 | 16.10 | 16.60 | 16.10 | 16.30 | 16.30 | - | 4,734 |
| Apr 30, 2026 | 16.65 | 16.65 | 16.05 | 16.30 | 16.30 | -2.69% | 5,179 |
| Apr 29, 2026 | 16.70 | 16.80 | 16.20 | 16.75 | 16.75 | 0.30% | 1,489 |
| Apr 28, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -1.76% | 1,408 |
| Apr 27, 2026 | 16.90 | 17.10 | 16.50 | 17.00 | 17.00 | 2.41% | 3,930 |
| Apr 24, 2026 | 16.70 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | 6,348 |
| Apr 23, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - | 1,436 |
| Apr 22, 2026 | 16.95 | 17.20 | 16.80 | 16.80 | 16.80 | -0.30% | 7,768 |
| Apr 21, 2026 | 17.00 | 17.20 | 16.85 | 16.85 | 16.85 | -1.46% | 2,011 |
| Apr 20, 2026 | 17.30 | 17.30 | 16.90 | 17.10 | 17.10 | 0.29% | 9,625 |
| Apr 17, 2026 | 17.50 | 17.75 | 17.30 | 17.65 | 17.05 | 0.28% | 5,934 |
| Apr 16, 2026 | 17.20 | 17.90 | 17.20 | 17.60 | 17.00 | 2.92% | 7,501 |
| Apr 15, 2026 | 17.30 | 17.40 | 17.00 | 17.10 | 16.52 | -0.58% | 3,297 |