Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 16.00
-0.25 (-1.54%)
Oct 2, 2026, 5:30 PM CET
Mikron Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.15 | 16.15 | 15.90 | 16.00 | - | -1.54% | 3,310 |
| Oct 1, 2026 | 16.00 | 16.25 | 15.95 | 16.25 | 16.25 | 1.56% | 4,893 |
| Sep 30, 2026 | 15.85 | 16.10 | 15.85 | 16.00 | 16.00 | 0.95% | 3,783 |
| Sep 29, 2026 | 16.00 | 16.10 | 15.85 | 15.85 | 15.85 | -0.94% | 4,829 |
| Sep 28, 2026 | 16.10 | 16.10 | 15.95 | 16.00 | 16.00 | -0.93% | 1,902 |
| Sep 25, 2026 | 16.35 | 16.35 | 16.10 | 16.15 | 16.15 | 0.31% | 1,743 |
| Sep 24, 2026 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | -1.23% | 2,244 |
| Sep 23, 2026 | 16.35 | 16.35 | 16.10 | 16.30 | 16.30 | -0.31% | 2,227 |
| Sep 22, 2026 | 16.20 | 16.35 | 15.95 | 16.35 | 16.35 | 1.24% | 5,823 |
| Sep 21, 2026 | 16.10 | 16.30 | 15.75 | 16.15 | 16.15 | 0.94% | 7,263 |
| Sep 18, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 13,112 |
| Sep 17, 2026 | 16.20 | 16.20 | 15.65 | 15.75 | 15.75 | -1.25% | 11,962 |
| Sep 16, 2026 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | -0.93% | 108 |
| Sep 15, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.58% | 4,736 |
| Sep 14, 2026 | 16.15 | 16.30 | 15.80 | 15.85 | 15.85 | -3.35% | 7,828 |
| Sep 11, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 0.61% | 369 |
| Sep 10, 2026 | 16.15 | 16.40 | 16.00 | 16.30 | 16.30 | 1.24% | 5,306 |
| Sep 9, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -2.13% | 244 |
| Sep 8, 2026 | 16.10 | 16.45 | 16.10 | 16.45 | 16.45 | 2.17% | 2,402 |
| Sep 7, 2026 | 16.10 | 16.15 | 16.05 | 16.10 | 16.10 | -0.62% | 13,081 |
| Sep 4, 2026 | 16.55 | 16.55 | 16.10 | 16.20 | 16.20 | -2.41% | 3,014 |
| Sep 3, 2026 | 16.45 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 1,694 |
| Sep 2, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | -0.30% | 5,516 |
| Sep 1, 2026 | 16.70 | 16.70 | 16.40 | 16.55 | 16.55 | 0.30% | 1,208 |
| Aug 31, 2026 | 16.55 | 16.55 | 16.25 | 16.50 | 16.50 | 1.85% | 5,476 |
| Aug 28, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | - | 6,637 |
| Aug 27, 2026 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.82% | 2,629 |
| Aug 26, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 1,303 |
| Aug 25, 2026 | 16.20 | 16.25 | 16.10 | 16.10 | 16.10 | -0.31% | 414 |
| Aug 24, 2026 | 16.60 | 16.60 | 16.00 | 16.15 | 16.15 | -3.29% | 2,457 |
| Aug 21, 2026 | 16.15 | 16.70 | 16.15 | 16.70 | 16.70 | 3.73% | 2,504 |
| Aug 20, 2026 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.92% | 10,663 |
| Aug 19, 2026 | 16.60 | 16.65 | 16.20 | 16.25 | 16.25 | -2.40% | 5,938 |
| Aug 18, 2026 | 16.65 | 16.70 | 16.65 | 16.65 | 16.65 | - | 3,477 |
| Aug 17, 2026 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -2.06% | 711 |
| Aug 14, 2026 | 16.90 | 17.00 | 16.75 | 17.00 | 17.00 | 2.10% | 1,245 |
| Aug 13, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | - | 908 |
| Aug 12, 2026 | 16.85 | 16.95 | 16.65 | 16.65 | 16.65 | -0.89% | 2,965 |
| Aug 11, 2026 | 16.70 | 16.85 | 16.65 | 16.80 | 16.80 | 0.90% | 1,232 |
| Aug 10, 2026 | 17.05 | 17.05 | 16.65 | 16.65 | 16.65 | -1.19% | 10,224 |
| Aug 7, 2026 | 17.25 | 17.25 | 16.85 | 16.85 | 16.85 | -2.03% | 1,466 |
| Aug 6, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | 2,411 |
| Aug 5, 2026 | 17.20 | 17.25 | 16.80 | 16.80 | 16.80 | -1.75% | 2,368 |
| Aug 4, 2026 | 17.15 | 17.15 | 16.90 | 17.10 | 17.10 | -0.58% | 1,272 |
| Aug 3, 2026 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | 1.18% | 3,306 |
| Jul 31, 2026 | 16.60 | 17.15 | 16.60 | 17.00 | 17.00 | 2.41% | 3,611 |
| Jul 30, 2026 | 16.80 | 17.05 | 16.55 | 16.60 | 16.60 | -1.48% | 11,946 |
| Jul 29, 2026 | 16.55 | 16.85 | 16.50 | 16.85 | 16.85 | 1.20% | 850 |
| Jul 28, 2026 | 16.35 | 16.80 | 16.30 | 16.65 | 16.65 | 1.52% | 8,504 |
| Jul 27, 2026 | 16.70 | 16.75 | 16.40 | 16.40 | 16.40 | -0.91% | 16,566 |