Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 16.65
-0.15 (-0.89%)
Aug 12, 2026, 5:30 PM CET
Mikron Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 16.85 | 16.90 | 16.70 | 16.80 | - | - | 1,620 |
| 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 |
| Jul 24, 2026 | 16.80 | 16.80 | 16.20 | 16.55 | 16.55 | -1.78% | 7,206 |
| Jul 23, 2026 | 16.25 | 16.85 | 16.25 | 16.85 | 16.85 | 3.37% | 2,027 |
| Jul 22, 2026 | 16.75 | 16.80 | 16.30 | 16.30 | 16.30 | -3.26% | 2,193 |
| Jul 21, 2026 | 16.40 | 16.85 | 16.20 | 16.85 | 16.85 | 3.06% | 2,368 |
| Jul 20, 2026 | 16.10 | 16.40 | 16.00 | 16.35 | 16.35 | 1.55% | 6,452 |
| Jul 17, 2026 | 15.95 | 16.50 | 15.75 | 16.10 | 16.10 | -1.53% | 13,914 |
| Jul 16, 2026 | 16.25 | 16.50 | 16.25 | 16.35 | 16.35 | 0.62% | 5,967 |
| Jul 15, 2026 | 16.40 | 16.65 | 16.20 | 16.25 | 16.25 | -1.22% | 5,520 |
| Jul 14, 2026 | 16.50 | 16.55 | 16.45 | 16.45 | 16.45 | 0.92% | 1,423 |
| Jul 13, 2026 | 16.25 | 16.55 | 16.25 | 16.30 | 16.30 | -0.31% | 2,527 |
| Jul 10, 2026 | 16.85 | 16.85 | 16.35 | 16.35 | 16.35 | -0.91% | 4,007 |
| Jul 9, 2026 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | - | 7,618 |
| Jul 8, 2026 | 16.50 | 16.75 | 16.50 | 16.50 | 16.50 | -0.60% | 2,317 |
| Jul 7, 2026 | 16.70 | 16.75 | 16.50 | 16.60 | 16.60 | -1.19% | 916 |
| Jul 6, 2026 | 16.25 | 16.85 | 16.25 | 16.80 | 16.80 | 0.90% | 2,318 |
| Jul 3, 2026 | 16.70 | 16.70 | 16.35 | 16.65 | 16.65 | -0.60% | 2,977 |
| Jul 2, 2026 | 16.05 | 16.75 | 16.00 | 16.75 | 16.75 | 4.36% | 7,052 |
| Jul 1, 2026 | 16.00 | 16.20 | 15.95 | 16.05 | 16.05 | -1.23% | 3,718 |
| Jun 30, 2026 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | -0.31% | 8,222 |
| Jun 29, 2026 | 16.30 | 16.45 | 16.30 | 16.30 | 16.30 | -0.91% | 6,648 |
| 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 |