Mikron Holding AG (SWX:MIKN)
Switzerland
· Delayed Price · Currency is CHF 20.70
-0.25 (-1.19%)
At close: Dec 5, 2025
Mikron Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -1.19% | 26,859 |
| Dec 4, 2025 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 2.20% | 27,102 |
| Dec 3, 2025 | 19.94 | 20.50 | 19.94 | 20.50 | 20.50 | 2.81% | 12,593 |
| Dec 2, 2025 | 19.34 | 20.50 | 19.34 | 19.94 | 19.94 | 2.68% | 21,973 |
| Dec 1, 2025 | 20.50 | 20.50 | 19.38 | 19.42 | 19.42 | -4.10% | 21,074 |
| Nov 28, 2025 | 19.70 | 20.65 | 19.68 | 20.25 | 20.25 | 2.79% | 36,502 |
| Nov 27, 2025 | 19.60 | 19.82 | 19.56 | 19.70 | 19.70 | 0.92% | 6,008 |
| Nov 26, 2025 | 19.40 | 19.60 | 19.32 | 19.52 | 19.52 | 0.41% | 4,387 |
| Nov 25, 2025 | 19.24 | 19.44 | 19.20 | 19.44 | 19.44 | 0.83% | 2,310 |
| Nov 24, 2025 | 19.36 | 19.56 | 19.28 | 19.28 | 19.28 | - | 1,314 |
| Nov 21, 2025 | 19.26 | 19.28 | 19.04 | 19.28 | 19.28 | -0.31% | 4,106 |
| Nov 20, 2025 | 19.26 | 19.48 | 19.00 | 19.34 | 19.34 | 0.73% | 3,715 |
| Nov 19, 2025 | 18.48 | 19.44 | 18.48 | 19.20 | 19.20 | 3.45% | 15,220 |
| Nov 18, 2025 | 19.36 | 19.36 | 18.32 | 18.56 | 18.56 | -4.72% | 8,067 |
| Nov 17, 2025 | 19.64 | 19.64 | 19.34 | 19.48 | 19.48 | -1.12% | 4,388 |
| Nov 14, 2025 | 19.14 | 19.72 | 18.96 | 19.70 | 19.70 | 2.50% | 5,852 |
| Nov 13, 2025 | 19.20 | 19.34 | 19.12 | 19.22 | 19.22 | 0.21% | 9,684 |
| Nov 12, 2025 | 19.48 | 19.48 | 19.06 | 19.18 | 19.18 | -1.94% | 8,234 |
| Nov 11, 2025 | 20.15 | 20.15 | 19.40 | 19.56 | 19.56 | -3.41% | 10,016 |
| Nov 10, 2025 | 19.94 | 20.40 | 19.90 | 20.25 | 20.25 | 1.96% | 3,851 |
| Nov 7, 2025 | 19.98 | 20.05 | 19.70 | 19.86 | 19.86 | -1.44% | 8,363 |
| Nov 6, 2025 | 19.94 | 20.15 | 19.82 | 20.15 | 20.15 | 0.95% | 9,585 |
| Nov 5, 2025 | 20.85 | 20.85 | 19.96 | 19.96 | 19.96 | -4.73% | 4,235 |
| Nov 4, 2025 | 21.00 | 21.10 | 20.90 | 20.95 | 20.95 | -0.71% | 24,148 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 14,094 |
| Oct 31, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 13,500 |
| Oct 30, 2025 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -2.31% | 2,013 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.20 | 21.60 | 21.60 | 0.47% | 4,117 |
| Oct 28, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 1.18% | 11,182 |
| Oct 27, 2025 | 21.30 | 21.30 | 20.85 | 21.25 | 21.25 | 0.24% | 10,389 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.75 | 21.20 | 21.20 | - | 15,014 |
| Oct 23, 2025 | 20.60 | 21.35 | 20.45 | 21.20 | 21.20 | 3.67% | 22,849 |
| Oct 22, 2025 | 20.40 | 20.55 | 20.25 | 20.45 | 20.45 | 0.74% | 11,541 |
| Oct 21, 2025 | 20.30 | 20.45 | 20.05 | 20.30 | 20.30 | - | 12,020 |
| Oct 20, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -2.17% | 8,327 |
| Oct 17, 2025 | 20.40 | 20.75 | 20.20 | 20.75 | 20.75 | 1.22% | 15,850 |
| Oct 16, 2025 | 20.10 | 20.55 | 20.05 | 20.50 | 20.50 | 1.99% | 8,178 |
| Oct 15, 2025 | 20.35 | 20.35 | 20.05 | 20.10 | 20.10 | -1.71% | 5,731 |
| Oct 14, 2025 | 20.55 | 20.55 | 20.05 | 20.45 | 20.45 | -0.73% | 2,098 |
| Oct 13, 2025 | 20.00 | 20.60 | 19.78 | 20.60 | 20.60 | 3.00% | 27,412 |
| Oct 10, 2025 | 19.70 | 20.00 | 19.58 | 20.00 | 20.00 | 1.52% | 25,994 |
| Oct 9, 2025 | 19.48 | 19.70 | 19.30 | 19.70 | 19.70 | 1.13% | 11,652 |
| Oct 8, 2025 | 19.34 | 19.48 | 19.30 | 19.48 | 19.48 | 0.72% | 7,094 |
| Oct 7, 2025 | 19.34 | 19.34 | 19.22 | 19.34 | 19.34 | 0.10% | 4,996 |
| Oct 6, 2025 | 19.10 | 19.40 | 19.10 | 19.32 | 19.32 | 1.68% | 7,880 |
| Oct 3, 2025 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 1.28% | 17,264 |
| Oct 2, 2025 | 18.50 | 18.80 | 18.50 | 18.76 | 18.76 | 1.41% | 7,460 |
| Oct 1, 2025 | 18.40 | 18.58 | 18.40 | 18.50 | 18.50 | 0.54% | 5,422 |
| Sep 30, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 2.45% | 10,341 |
| Sep 29, 2025 | 17.98 | 17.98 | 17.96 | 17.96 | 17.96 | -0.11% | 886 |
| Sep 26, 2025 | 18.08 | 18.08 | 17.94 | 17.98 | 17.98 | -0.88% | 3,059 |
| Sep 25, 2025 | 18.14 | 18.14 | 17.88 | 18.14 | 18.14 | -0.55% | 4,737 |
| Sep 24, 2025 | 18.48 | 18.48 | 18.08 | 18.24 | 18.24 | -0.87% | 5,092 |
| Sep 23, 2025 | 18.30 | 18.40 | 18.24 | 18.40 | 18.40 | - | 7,696 |
| Sep 22, 2025 | 17.92 | 18.48 | 17.92 | 18.40 | 18.40 | 2.68% | 7,174 |
| Sep 19, 2025 | 18.10 | 18.10 | 17.92 | 17.92 | 17.92 | -0.99% | 14,876 |
| Sep 18, 2025 | 18.10 | 18.12 | 18.00 | 18.10 | 18.10 | - | 32,367 |
| Sep 17, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.22% | 840 |
| Sep 16, 2025 | 18.10 | 18.10 | 18.02 | 18.06 | 18.06 | -0.22% | 5,143 |
| Sep 15, 2025 | 18.24 | 18.42 | 18.08 | 18.10 | 18.10 | -1.09% | 18,615 |
| Sep 12, 2025 | 18.20 | 18.36 | 18.10 | 18.30 | 18.30 | 0.44% | 9,783 |
| Sep 11, 2025 | 18.20 | 18.40 | 18.20 | 18.22 | 18.22 | 0.11% | 2,931 |
| Sep 10, 2025 | 18.42 | 18.42 | 18.20 | 18.20 | 18.20 | -0.55% | 4,519 |
| Sep 9, 2025 | 18.40 | 18.48 | 18.30 | 18.30 | 18.30 | -0.54% | 3,186 |
| Sep 8, 2025 | 18.54 | 18.54 | 18.40 | 18.40 | 18.40 | -0.65% | 29,681 |
| Sep 5, 2025 | 18.54 | 18.66 | 18.50 | 18.52 | 18.52 | - | 3,237 |
| Sep 4, 2025 | 18.40 | 18.58 | 18.40 | 18.52 | 18.52 | 0.98% | 9,703 |
| Sep 3, 2025 | 18.20 | 18.34 | 18.10 | 18.34 | 18.34 | 0.77% | 4,031 |
| Sep 2, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | 4,013 |
| Sep 1, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 2,002 |
| Aug 29, 2025 | 18.42 | 18.50 | 18.36 | 18.50 | 18.50 | - | 6,506 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.32 | 18.50 | 18.50 | - | 6,506 |
| Aug 27, 2025 | 18.42 | 18.50 | 18.32 | 18.50 | 18.50 | 0.87% | 1,332 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.32 | 18.34 | 18.34 | -0.86% | 2,634 |
| Aug 25, 2025 | 18.50 | 18.52 | 18.40 | 18.50 | 18.50 | - | 5,492 |
| Aug 22, 2025 | 18.78 | 18.78 | 18.42 | 18.50 | 18.50 | -1.28% | 1,646 |
| Aug 21, 2025 | 18.66 | 18.80 | 18.40 | 18.74 | 18.74 | 0.86% | 9,014 |
| Aug 20, 2025 | 18.44 | 18.66 | 18.40 | 18.58 | 18.58 | 0.65% | 6,399 |
| Aug 19, 2025 | 18.50 | 18.50 | 18.44 | 18.46 | 18.46 | -0.22% | 2,651 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | - | 4,668 |
| Aug 15, 2025 | 18.36 | 18.50 | 18.30 | 18.50 | 18.50 | 0.76% | 4,498 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.36 | 18.36 | 18.36 | -0.76% | 5,095 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 6,461 |
| Aug 12, 2025 | 18.22 | 18.50 | 18.20 | 18.50 | 18.50 | 1.54% | 2,891 |
| Aug 11, 2025 | 18.42 | 18.48 | 18.22 | 18.22 | 18.22 | -0.76% | 3,523 |
| Aug 8, 2025 | 18.38 | 18.44 | 18.30 | 18.36 | 18.36 | -0.11% | 2,745 |
| Aug 7, 2025 | 18.34 | 18.40 | 18.30 | 18.38 | 18.38 | -0.11% | 1,673 |
| Aug 6, 2025 | 18.30 | 18.48 | 18.30 | 18.40 | 18.40 | 0.99% | 4,644 |
| Aug 5, 2025 | 18.42 | 18.42 | 18.16 | 18.22 | 18.22 | -1.51% | 4,963 |
| Aug 4, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 10,414 |
| Jul 31, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.11% | 8,208 |
| Jul 30, 2025 | 18.42 | 18.62 | 18.26 | 18.32 | 18.32 | -1.19% | 2,079 |
| Jul 29, 2025 | 18.74 | 18.74 | 18.38 | 18.54 | 18.54 | -1.07% | 9,312 |
| Jul 28, 2025 | 18.50 | 18.80 | 18.38 | 18.74 | 18.74 | 1.52% | 6,419 |
| Jul 25, 2025 | 18.38 | 18.46 | 18.30 | 18.46 | 18.46 | 0.44% | 3,348 |
| Jul 24, 2025 | 18.88 | 18.88 | 18.34 | 18.38 | 18.38 | -2.65% | 2,532 |
| Jul 23, 2025 | 18.46 | 18.88 | 18.46 | 18.88 | 18.88 | 4.31% | 12,819 |
| Jul 22, 2025 | 18.34 | 18.34 | 17.80 | 18.10 | 18.10 | -1.31% | 10,100 |
| Jul 21, 2025 | 18.12 | 18.80 | 18.12 | 18.34 | 18.34 | 1.55% | 17,545 |
| Jul 18, 2025 | 17.02 | 18.06 | 17.02 | 18.06 | 18.06 | 7.12% | 145,538 |