Mikron Holding AG (SWX:MIKN)
Switzerland · Delayed Price · Currency is CHF 16.40
+0.10 (0.61%)
Sep 11, 2026, 5:30 PM CET
Mikron Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |