Mycronic AB (publ) (BIT:1MYCR)
Italy
· Delayed Price · Currency is EUR 19.84
-0.67 (-3.25%)
At close: Dec 5, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -3.25% | - |
| Dec 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 4.00% | - |
| Dec 3, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 3.75% | - |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.26% | - |
| Dec 1, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.34% | - |
| Nov 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.51% | - |
| Nov 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.38% | - |
| Nov 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.09% | - |
| Nov 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.12% | - |
| Nov 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.16% | - |
| Nov 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.37% | - |
| Nov 20, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.01% | - |
| Nov 19, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.99% | - |
| Nov 18, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.44% | - |
| Nov 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.11% | - |
| Nov 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.50% | - |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.23% | - |
| Nov 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.25% | - |
| Nov 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.12% | - |
| Nov 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.60% | - |
| Nov 7, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.32% | - |
| Nov 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.81% | - |
| Nov 5, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.70% | - |
| Nov 4, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.37% | - |
| Nov 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.94% | - |
| Oct 31, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.83% | - |
| Oct 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.57% | - |
| Oct 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.78% | - |
| Oct 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.15% | - |
| Oct 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.03% | - |
| Oct 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.60% | - |
| Oct 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2.13% | - |
| Oct 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.15% | - |
| Oct 21, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.77% | - |
| Oct 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.90% | - |
| Oct 17, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.39% | - |
| Oct 16, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.09% | - |
| Oct 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.41% | - |
| Oct 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.49% | - |
| Oct 13, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.10% | - |
| Oct 10, 2025 | 19.87 | 19.87 | 19.87 | 18.65 | 18.65 | -6.44% | 252 |
| Oct 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.48% | - |
| Oct 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.57% | - |
| Oct 7, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.03% | - |
| Oct 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.35% | - |
| Oct 3, 2025 | 18.74 | 19.40 | 18.74 | 19.59 | 19.59 | 0.36% | 50 |
| Oct 2, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.10% | - |
| Oct 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.59% | - |
| Sep 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.42% | - |
| Sep 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.47% | - |
| Sep 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.17% | - |
| Sep 25, 2025 | 20.85 | 20.85 | 19.82 | 20.07 | 20.07 | -2.57% | 300 |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.50% | - |
| Sep 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Sep 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.10% | - |
| Sep 19, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.95% | - |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.06% | - |
| Sep 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.84% | - |
| Sep 16, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.62% | - |
| Sep 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.36% | - |
| Sep 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.36% | - |
| Sep 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.19% | - |
| Sep 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.01% | - |
| Sep 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.89% | - |
| Sep 8, 2025 | 17.93 | 17.93 | 17.93 | 18.98 | 18.98 | 0.57% | 14 |
| Sep 5, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.84% | - |
| Sep 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -4.00% | - |
| Sep 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.93% | - |
| Sep 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% | - |
| Sep 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% | - |
| Aug 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.40% | - |
| Aug 28, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.38% | - |
| Aug 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.51% | - |
| Aug 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.23% | - |
| Aug 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.65% | - |
| Aug 22, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.81% | - |
| Aug 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.48% | - |
| Aug 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.40% | - |
| Aug 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Aug 18, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Aug 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.08% | - |
| Aug 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.33% | - |
| Aug 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.33% | - |
| Aug 11, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.82% | - |
| Aug 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.91% | - |
| Aug 7, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.87% | - |
| Aug 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% | - |
| Aug 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.08% | - |
| Aug 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - | - |
| Aug 1, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.72% | - |
| Jul 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.21% | - |
| Jul 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.35% | - |
| Jul 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.28% | - |
| Jul 28, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.63% | - |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% | - |
| Jul 24, 2025 | 18.00 | 18.87 | 17.98 | 18.52 | 18.52 | -0.74% | 184 |
| Jul 23, 2025 | 18.73 | 18.73 | 18.73 | 18.66 | 18.66 | -0.24% | 1 |
| Jul 22, 2025 | 18.87 | 18.87 | 18.87 | 18.71 | 18.71 | -0.35% | 32 |
| Jul 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.13% | - |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 18.99 | 18.99 | 0.36% | 3 |