Skip to main content
The Magnum Ice Cream Company N.V. (AMS:MICC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
11.24
+0.12 (1.10%)
Apr 28, 2026, 5:35 PM CET

AMS:MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2611.2911.0211.2411.241.10%2,302,781
Apr 27, 202611.2611.3211.1111.1111.11-1.44%1,176,260
Apr 24, 202611.2111.3911.1911.2811.280.21%1,618,788
Apr 23, 202611.2511.4711.2111.2511.250.14%2,550,175
Apr 22, 202611.4411.5111.2311.2411.24-2.92%1,931,496
Apr 21, 202611.9712.0511.5511.5711.57-4.14%3,551,927
Apr 20, 202612.3512.3612.0612.0712.07-2.20%1,777,674
Apr 17, 202612.0812.3612.0712.3512.352.35%2,267,401
Apr 16, 202611.9112.2211.7312.0612.061.11%3,588,176
Apr 15, 202611.9512.0711.8811.9311.93-1.00%2,459,270
Apr 14, 202612.1412.2212.0012.0512.050.40%3,759,616
Apr 13, 202612.3012.3211.8812.0012.00-2.50%2,032,374
Apr 10, 202612.3612.4312.2512.3112.31-0.32%1,947,552
Apr 9, 202612.5612.6512.0912.3512.35-2.09%3,307,609
Apr 8, 202612.6512.8112.3812.6112.611.56%2,690,523
Apr 7, 202612.5212.6612.3312.4212.420.53%3,762,122
Apr 2, 202612.4212.6112.2112.3512.35-1.01%2,066,705
Apr 1, 202612.8412.8912.3412.4812.48-1.81%2,278,237
Mar 31, 202613.0613.2112.5812.7112.71-2.55%2,752,997
Mar 30, 202612.7613.1012.7113.0413.042.52%1,848,325
Mar 27, 202612.8012.8512.6312.7212.72-0.76%2,213,215
Mar 26, 202612.7013.0412.7012.8212.821.50%1,888,897
Mar 25, 202612.6912.7212.3212.6312.63-0.77%3,153,751
Mar 24, 202612.8913.0312.4912.7312.730.35%3,099,761
Mar 23, 202612.8213.2312.1812.6812.68-1.51%3,077,386
Mar 20, 202612.9713.1112.7012.8812.88-2.42%6,206,808
Mar 19, 202613.4213.4513.1313.2013.20-2.24%3,736,594
Mar 18, 202613.5613.6913.3513.5013.50-1.47%3,511,287
Mar 17, 202613.5413.8713.5213.7013.701.14%1,690,106
Mar 16, 202613.5113.6013.4513.5513.550.33%1,720,565
Mar 13, 202613.3013.7413.2913.5013.500.40%2,043,878
Mar 12, 202613.3513.5213.2213.4513.45-0.18%2,402,409
Mar 11, 202613.1313.4813.0413.4713.472.76%1,974,929
Mar 10, 202613.0413.1112.9713.1113.110.52%2,694,327
Mar 9, 202613.0813.0812.8213.0413.04-0.82%2,245,357
Mar 6, 202613.1413.1713.0113.1513.150.61%1,649,221
Mar 5, 202613.2313.2613.0213.0713.07-1.12%2,588,960
Mar 4, 202612.9313.2912.9313.2213.222.20%2,344,355
Mar 3, 202613.1413.2912.7812.9412.94-1.55%2,537,268
Mar 2, 202613.3013.3913.1413.1413.14-2.20%1,616,364
Feb 27, 202613.5913.6013.3213.4413.44-0.33%5,321,610
Feb 26, 202613.6513.6713.2613.4813.48-1.10%2,208,173
Feb 25, 202613.8213.8413.6113.6313.63-1.25%1,340,991
Feb 24, 202613.5013.8313.3913.8013.802.71%1,398,311
Feb 23, 202614.0014.0013.4313.4413.44-4.59%2,439,232
Feb 20, 202613.9514.2213.7214.0814.082.91%2,548,201
Feb 19, 202613.6313.8813.4513.6913.691.60%1,774,650
Feb 18, 202613.4013.7013.3313.4713.471.72%2,213,254
Feb 17, 202613.8013.9013.2213.2413.24-4.71%3,734,034
Feb 16, 202614.0214.3013.5813.9013.90-0.74%1,512,230
Feb 13, 202613.6814.3513.2814.0014.001.67%4,700,955
Feb 12, 202614.9214.9213.7713.7713.77-16.03%6,924,838
Feb 11, 202616.1016.4915.9716.4016.401.98%2,029,800
Feb 10, 202615.7816.1915.7716.0816.081.90%1,849,194
Feb 9, 202616.2516.4315.7415.7815.78-3.12%1,498,943
Feb 6, 202615.7916.4815.7116.2916.292.49%2,183,478
Feb 5, 202615.6915.9515.5815.8915.892.27%1,550,833
Feb 4, 202615.0715.5815.0415.5415.543.08%1,310,359
Feb 3, 202614.8915.2014.6615.0815.081.43%1,541,027
Feb 2, 202614.8915.0814.8514.8614.86-0.87%1,742,578
Jan 30, 202614.7515.1214.7514.9914.99-0.21%2,134,492
Jan 29, 202614.9015.5014.9015.0315.031.19%1,701,427
Jan 28, 202614.6215.0914.4514.8514.851.05%1,494,208
Jan 27, 202615.3015.3714.7014.7014.70-4.19%2,157,560
Jan 26, 202614.2015.4814.2015.3415.347.86%2,534,016
Jan 23, 202613.8614.2213.8614.2214.222.05%1,776,928
Jan 22, 202614.1014.2113.8813.9313.93-0.97%1,742,231
Jan 21, 202614.1514.4414.0714.0714.07-1.65%1,950,318
Jan 20, 202614.2714.4814.2114.3114.31-0.76%2,215,492
Jan 19, 202614.2514.5114.1914.4214.420.40%1,947,671
Jan 16, 202614.1014.4814.1014.3614.362.43%2,450,317
Jan 15, 202614.0014.0213.7914.0214.021.27%2,415,633
Jan 14, 202613.1913.8813.1713.8413.844.91%2,844,448
Jan 13, 202613.1013.1912.8913.1913.191.03%2,333,275
Jan 12, 202613.0013.1612.9613.0613.060.17%2,509,553
Jan 9, 202613.1613.3113.0413.0413.04-0.14%3,591,076
Jan 8, 202613.0513.1412.9313.0613.060.08%2,223,880
Jan 7, 202613.0713.1012.9513.0513.05-0.21%2,955,940
Jan 6, 202612.8813.0712.7413.0713.070.72%3,186,964
Jan 5, 202613.3113.3512.9212.9812.98-2.38%3,159,233
Jan 2, 202613.5813.6913.3013.3013.30-2.35%2,266,282
Dec 31, 202513.4913.6213.4213.6213.621.19%862,939
Dec 30, 202513.3113.5113.2913.4613.460.72%1,883,952
Dec 29, 202513.3413.4813.3113.3613.36-0.74%2,331,846
Dec 24, 202513.3013.5013.2513.4613.461.13%542,233
Dec 23, 202513.4613.4713.2913.3113.31-1.23%1,516,098
Dec 22, 202513.5513.5613.4013.4813.48-0.84%3,428,154
Dec 19, 202513.8613.8613.5613.5913.59-0.29%5,081,707
Dec 18, 202513.5113.7213.4913.6313.63-0.07%3,172,556
Dec 17, 202513.8913.9613.6413.6413.64-1.02%4,382,030
Dec 16, 202513.8013.9913.6613.7813.78-3.24%6,446,226
Dec 15, 202513.3714.5013.3514.2414.246.57%5,617,529
Dec 12, 202513.3013.5113.1613.3613.36-1.37%6,552,529
Dec 11, 202512.8213.6612.7913.5513.554.71%10,653,670
Dec 10, 202512.5012.9412.2512.9412.942.93%27,231,090
Dec 9, 202513.0013.0412.4712.5712.57-3.07%18,478,100