The Magnum Ice Cream Company N.V. (MICC) Price History
Daily open, high, low, close and volume for The Magnum Ice Cream Company N.V. (MICC) from 2025-12-08 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €15.78 | €15.78 | €15.33 | €15.36 | 740,681 |
| 2026-10-08 | €15.21 | €15.45 | €15.17 | €15.45 | 1,271,385 |
| 2026-10-07 | €15.29 | €15.29 | €15.07 | €15.21 | 1,381,416 |
| 2026-10-06 | €15.29 | €15.47 | €15.09 | €15.42 | 1,044,541 |
| 2026-10-05 | €15.45 | €15.59 | €15.21 | €15.25 | 983,460 |
| 2026-10-02 | €15.38 | €15.55 | €15.29 | €15.45 | 650,474 |
| 2026-10-01 | €15.50 | €15.55 | €15.11 | €15.27 | 1,527,296 |
| 2026-09-30 | €16.40 | €16.48 | €15.71 | €15.71 | 1,791,339 |
| 2026-09-29 | €16.38 | €16.43 | €16.17 | €16.28 | 1,155,764 |
| 2026-09-28 | €16.76 | €16.83 | €16.48 | €16.49 | 1,326,906 |
| 2026-09-25 | €16.95 | €17.27 | €16.54 | €16.54 | 1,121,211 |
| 2026-09-24 | €16.85 | €17.11 | €16.71 | €16.89 | 1,002,175 |
| 2026-09-23 | €16.77 | €17.16 | €16.71 | €16.74 | 1,102,791 |
| 2026-09-22 | €16.78 | €17.12 | €16.77 | €16.83 | 1,124,563 |
| 2026-09-21 | €16.36 | €16.78 | €16.36 | €16.71 | 638,928 |
| 2026-09-18 | €16.44 | €16.74 | €16.35 | €16.47 | 2,235,898 |
| 2026-09-17 | €16.51 | €16.78 | €16.44 | €16.60 | 839,264 |
| 2026-09-16 | €16.59 | €16.60 | €16.37 | €16.45 | 1,027,888 |
| 2026-09-15 | €17.20 | €17.20 | €16.68 | €16.70 | 589,823 |
| 2026-09-14 | €16.90 | €17.38 | €16.90 | €17.20 | 689,646 |
| 2026-09-11 | €16.98 | €17.16 | €16.82 | €16.90 | 760,492 |
| 2026-09-10 | €16.30 | €16.75 | €16.23 | €16.75 | 743,018 |
| 2026-09-09 | €16.61 | €16.95 | €16.47 | €16.50 | 1,021,944 |
| 2026-09-08 | €16.27 | €16.81 | €16.18 | €16.65 | 1,083,138 |
| 2026-09-07 | €16.50 | €16.57 | €16.25 | €16.25 | 712,957 |
| 2026-09-04 | €16.86 | €16.93 | €16.43 | €16.70 | 1,171,811 |
| 2026-09-03 | €17.00 | €17.18 | €16.83 | €16.89 | 913,183 |
| 2026-09-02 | €17.01 | €17.05 | €16.80 | €16.97 | 906,904 |
| 2026-09-01 | €17.52 | €17.68 | €17.11 | €17.12 | 1,120,982 |
| 2026-08-31 | €17.40 | €17.68 | €17.37 | €17.68 | 1,717,221 |
| 2026-08-28 | €17.39 | €17.47 | €17.06 | €17.38 | 747,430 |
| 2026-08-27 | €17.45 | €17.47 | €17.16 | €17.32 | 1,414,989 |
| 2026-08-26 | €17.56 | €17.57 | €17.36 | €17.45 | 1,128,649 |
| 2026-08-25 | €17.20 | €17.36 | €17.14 | €17.27 | 1,286,028 |
| 2026-08-24 | €17.08 | €17.57 | €17.02 | €17.43 | 973,126 |
| 2026-08-21 | €17.00 | €17.13 | €16.86 | €16.98 | 1,258,776 |
| 2026-08-20 | €16.64 | €16.99 | €16.58 | €16.99 | 1,003,017 |
| 2026-08-19 | €16.61 | €16.91 | €16.41 | €16.64 | 1,446,388 |
| 2026-08-18 | €16.42 | €16.51 | €16.21 | €16.40 | 1,319,608 |
| 2026-08-17 | €16.76 | €16.91 | €16.37 | €16.46 | 954,749 |
| 2026-08-14 | €17.32 | €17.34 | €16.85 | €17.01 | 859,838 |
| 2026-08-13 | €17.00 | €17.34 | €16.94 | €17.34 | 900,234 |
| 2026-08-12 | €16.79 | €17.20 | €16.71 | €16.98 | 1,244,859 |
| 2026-08-11 | €16.70 | €16.90 | €16.49 | €16.75 | 946,782 |
| 2026-08-10 | €16.74 | €16.77 | €16.47 | €16.70 | 1,059,609 |
| 2026-08-07 | €16.40 | €16.65 | €16.33 | €16.64 | 894,577 |
| 2026-08-06 | €16.46 | €16.56 | €16.28 | €16.45 | 891,394 |
| 2026-08-05 | €15.98 | €16.57 | €15.91 | €16.37 | 1,434,267 |
| 2026-08-04 | €16.00 | €16.19 | €15.85 | €15.94 | 992,373 |
| 2026-08-03 | €16.20 | €16.25 | €15.93 | €16.06 | 997,314 |
| 2026-07-31 | €16.24 | €16.82 | €15.95 | €16.20 | 1,916,383 |
| 2026-07-30 | €15.97 | €16.36 | €15.15 | €16.16 | 1,681,774 |
| 2026-07-29 | €16.23 | €16.30 | €15.99 | €16.14 | 1,158,647 |
| 2026-07-28 | €15.98 | €16.46 | €15.95 | €16.27 | 1,298,919 |
| 2026-07-27 | €15.80 | €16.11 | €15.73 | €15.88 | 1,103,892 |
| 2026-07-24 | €15.61 | €15.79 | €15.60 | €15.76 | 577,747 |
| 2026-07-23 | €15.89 | €15.89 | €15.27 | €15.65 | 1,401,066 |
| 2026-07-22 | €15.86 | €16.06 | €15.77 | €15.88 | 1,070,875 |
| 2026-07-21 | €16.35 | €16.37 | €15.82 | €15.82 | 942,644 |
| 2026-07-20 | €16.29 | €16.50 | €16.23 | €16.35 | 851,367 |
| 2026-07-17 | €16.31 | €16.56 | €16.28 | €16.43 | 1,261,631 |
| 2026-07-16 | €16.20 | €16.40 | €16.11 | €16.37 | 924,413 |
| 2026-07-15 | €16.13 | €16.57 | €16.07 | €16.41 | 1,067,814 |
| 2026-07-14 | €16.15 | €16.34 | €15.98 | €16.31 | 680,592 |
| 2026-07-13 | €16.29 | €16.39 | €16.12 | €16.26 | 823,977 |
| 2026-07-10 | €16.07 | €16.32 | €15.92 | €16.31 | 1,129,809 |
| 2026-07-09 | €16.05 | €16.24 | €15.81 | €15.93 | 1,317,726 |
| 2026-07-08 | €16.30 | €16.37 | €16.06 | €16.22 | 846,495 |
| 2026-07-07 | €16.38 | €16.74 | €16.31 | €16.40 | 1,286,497 |
| 2026-07-06 | €16.41 | €16.56 | €16.11 | €16.26 | 1,146,917 |
| 2026-07-03 | €16.20 | €16.53 | €16.06 | €16.38 | 943,312 |
| 2026-07-02 | €15.82 | €16.34 | €15.80 | €16.23 | 1,434,275 |
| 2026-07-01 | €15.16 | €15.81 | €15.15 | €15.71 | 1,200,816 |
| 2026-06-30 | €15.26 | €15.33 | €15.00 | €15.24 | 1,206,223 |
| 2026-06-29 | €15.31 | €15.47 | €15.03 | €15.30 | 1,716,573 |
| 2026-06-26 | €15.00 | €15.40 | €14.94 | €15.33 | 1,402,530 |
| 2026-06-25 | €14.90 | €15.27 | €14.84 | €15.00 | 1,626,442 |
| 2026-06-24 | €14.60 | €15.05 | €14.60 | €15.00 | 1,743,485 |
| 2026-06-23 | €14.46 | €14.74 | €14.24 | €14.55 | 1,190,204 |
| 2026-06-22 | €14.27 | €14.53 | €14.02 | €14.46 | 1,437,285 |
| 2026-06-19 | €14.69 | €14.69 | €14.14 | €14.25 | 4,430,150 |
| 2026-06-18 | €14.77 | €14.79 | €14.27 | €14.57 | 1,817,017 |
| 2026-06-17 | €14.85 | €15.08 | €14.71 | €14.90 | 1,257,073 |
| 2026-06-16 | €15.34 | €15.41 | €14.98 | €15.09 | 1,403,555 |
| 2026-06-15 | €15.46 | €15.80 | €15.29 | €15.31 | 1,185,707 |
| 2026-06-12 | €15.35 | €15.67 | €15.21 | €15.46 | 1,280,764 |
| 2026-06-11 | €15.30 | €15.64 | €15.13 | €15.46 | 1,755,523 |
| 2026-06-10 | €15.05 | €15.36 | €15.00 | €15.36 | 954,268 |
| 2026-06-09 | €14.70 | €15.08 | €14.58 | €15.05 | 1,152,715 |
| 2026-06-08 | €14.91 | €15.03 | €14.72 | €14.73 | 1,351,927 |
| 2026-06-05 | €14.72 | €14.98 | €14.64 | €14.84 | 1,380,465 |
| 2026-06-04 | €14.39 | €14.75 | €14.28 | €14.74 | 1,659,299 |
| 2026-06-03 | €14.30 | €14.67 | €14.27 | €14.44 | 1,679,606 |
| 2026-06-02 | €13.82 | €14.45 | €13.78 | €14.41 | 1,622,912 |
| 2026-06-01 | €13.90 | €13.90 | €13.57 | €13.79 | 1,992,625 |
| 2026-05-29 | €14.10 | €14.28 | €13.90 | €13.90 | 4,970,111 |
| 2026-05-28 | €13.89 | €14.10 | €13.85 | €14.09 | 1,368,165 |
| 2026-05-27 | €13.35 | €14.17 | €13.35 | €14.14 | 1,775,611 |
| 2026-05-26 | €13.87 | €13.95 | €13.48 | €13.48 | 1,180,035 |
| 2026-05-25 | €13.80 | €13.98 | €13.65 | €13.98 | 628,526 |
| 2026-05-22 | €13.95 | €14.13 | €13.72 | €13.89 | 1,422,271 |
| 2026-05-21 | €13.62 | €13.94 | €13.49 | €13.91 | 1,950,198 |
| 2026-05-20 | €13.38 | €13.74 | €13.29 | €13.71 | 2,115,917 |
| 2026-05-19 | €13.62 | €13.69 | €13.34 | €13.43 | 1,297,572 |
| 2026-05-18 | €14.11 | €14.18 | €13.54 | €13.60 | 2,089,356 |
| 2026-05-15 | €12.98 | €15.91 | €12.89 | €14.14 | 7,622,628 |
| 2026-05-14 | €12.62 | €13.01 | €12.51 | €13.01 | 1,438,230 |
| 2026-05-13 | €12.80 | €12.92 | €12.58 | €12.65 | 1,264,574 |
| 2026-05-12 | €12.58 | €12.91 | €12.53 | €12.89 | 1,080,492 |
| 2026-05-11 | €12.52 | €12.69 | €12.46 | €12.57 | 988,829 |
| 2026-05-08 | €12.52 | €12.73 | €12.36 | €12.60 | 1,097,923 |
| 2026-05-07 | €12.81 | €12.90 | €12.36 | €12.40 | 1,962,395 |
| 2026-05-06 | €13.06 | €13.30 | €12.92 | €12.92 | 2,231,245 |
| 2026-05-05 | €12.95 | €13.06 | €12.33 | €12.84 | 3,429,116 |
| 2026-05-04 | €12.65 | €13.31 | €12.65 | €13.08 | 2,136,194 |
| 2026-04-30 | €12.10 | €12.65 | €12.02 | €12.44 | 6,027,966 |
| 2026-04-29 | €11.22 | €11.25 | €11.06 | €11.16 | 1,538,829 |
| 2026-04-28 | €11.26 | €11.29 | €11.02 | €11.24 | 2,302,781 |
| 2026-04-27 | €11.26 | €11.32 | €11.11 | €11.11 | 1,176,260 |
| 2026-04-24 | €11.21 | €11.39 | €11.19 | €11.28 | 1,618,788 |
| 2026-04-23 | €11.25 | €11.47 | €11.21 | €11.25 | 2,550,175 |
| 2026-04-22 | €11.44 | €11.51 | €11.23 | €11.24 | 1,931,496 |
| 2026-04-21 | €11.97 | €12.05 | €11.55 | €11.57 | 3,551,927 |
| 2026-04-20 | €12.35 | €12.36 | €12.06 | €12.07 | 1,777,674 |
| 2026-04-17 | €12.08 | €12.36 | €12.07 | €12.35 | 2,267,401 |
| 2026-04-16 | €11.91 | €12.22 | €11.73 | €12.06 | 3,588,176 |
| 2026-04-15 | €11.95 | €12.07 | €11.88 | €11.93 | 2,459,270 |
| 2026-04-14 | €12.14 | €12.22 | €12.00 | €12.05 | 3,759,616 |
| 2026-04-13 | €12.30 | €12.32 | €11.88 | €12.00 | 2,032,374 |
| 2026-04-10 | €12.36 | €12.43 | €12.25 | €12.31 | 1,947,552 |
| 2026-04-09 | €12.56 | €12.65 | €12.09 | €12.35 | 3,307,609 |
| 2026-04-08 | €12.65 | €12.81 | €12.38 | €12.61 | 2,690,523 |
| 2026-04-07 | €12.52 | €12.66 | €12.33 | €12.42 | 3,762,122 |
| 2026-04-02 | €12.42 | €12.61 | €12.21 | €12.35 | 2,066,705 |
| 2026-04-01 | €12.84 | €12.89 | €12.34 | €12.48 | 2,278,237 |
| 2026-03-31 | €13.06 | €13.21 | €12.58 | €12.71 | 2,752,997 |
| 2026-03-30 | €12.76 | €13.10 | €12.71 | €13.04 | 1,848,325 |
| 2026-03-27 | €12.80 | €12.85 | €12.63 | €12.72 | 2,213,215 |
| 2026-03-26 | €12.70 | €13.04 | €12.70 | €12.82 | 1,888,897 |
| 2026-03-25 | €12.69 | €12.72 | €12.32 | €12.63 | 3,153,751 |
| 2026-03-24 | €12.89 | €13.03 | €12.49 | €12.73 | 3,099,761 |
| 2026-03-23 | €12.82 | €13.23 | €12.18 | €12.68 | 3,077,386 |
| 2026-03-20 | €12.97 | €13.11 | €12.70 | €12.88 | 6,206,808 |
| 2026-03-19 | €13.42 | €13.45 | €13.13 | €13.20 | 3,736,594 |
| 2026-03-18 | €13.56 | €13.69 | €13.35 | €13.50 | 3,511,287 |
| 2026-03-17 | €13.54 | €13.87 | €13.52 | €13.70 | 1,690,106 |
| 2026-03-16 | €13.51 | €13.60 | €13.45 | €13.55 | 1,720,565 |
| 2026-03-13 | €13.30 | €13.74 | €13.29 | €13.50 | 2,043,878 |
| 2026-03-12 | €13.35 | €13.52 | €13.22 | €13.45 | 2,402,409 |
| 2026-03-11 | €13.13 | €13.48 | €13.04 | €13.47 | 1,974,929 |
| 2026-03-10 | €13.04 | €13.11 | €12.97 | €13.11 | 2,694,327 |
| 2026-03-09 | €13.08 | €13.08 | €12.82 | €13.04 | 2,245,357 |
| 2026-03-06 | €13.14 | €13.17 | €13.01 | €13.15 | 1,649,221 |
| 2026-03-05 | €13.23 | €13.26 | €13.02 | €13.07 | 2,588,960 |
| 2026-03-04 | €12.93 | €13.29 | €12.93 | €13.22 | 2,344,355 |
| 2026-03-03 | €13.14 | €13.29 | €12.78 | €12.94 | 2,537,268 |
| 2026-03-02 | €13.30 | €13.39 | €13.14 | €13.14 | 1,616,364 |
| 2026-02-27 | €13.59 | €13.60 | €13.32 | €13.44 | 5,321,610 |
| 2026-02-26 | €13.65 | €13.67 | €13.26 | €13.48 | 2,208,173 |
| 2026-02-25 | €13.82 | €13.84 | €13.61 | €13.63 | 1,340,991 |
| 2026-02-24 | €13.50 | €13.83 | €13.39 | €13.80 | 1,398,311 |
| 2026-02-23 | €14.00 | €14.00 | €13.43 | €13.44 | 2,439,232 |
| 2026-02-20 | €13.95 | €14.22 | €13.72 | €14.08 | 2,548,201 |
| 2026-02-19 | €13.63 | €13.88 | €13.45 | €13.69 | 1,774,650 |
| 2026-02-18 | €13.40 | €13.70 | €13.33 | €13.47 | 2,213,254 |
| 2026-02-17 | €13.80 | €13.90 | €13.22 | €13.24 | 3,734,034 |
| 2026-02-16 | €14.02 | €14.30 | €13.58 | €13.90 | 1,512,230 |
| 2026-02-13 | €13.68 | €14.35 | €13.28 | €14.00 | 4,700,955 |
| 2026-02-12 | €14.92 | €14.92 | €13.77 | €13.77 | 6,924,838 |
| 2026-02-11 | €16.10 | €16.49 | €15.97 | €16.40 | 2,029,800 |
| 2026-02-10 | €15.78 | €16.19 | €15.77 | €16.08 | 1,849,194 |
| 2026-02-09 | €16.25 | €16.43 | €15.74 | €15.78 | 1,498,943 |
| 2026-02-06 | €15.79 | €16.48 | €15.71 | €16.29 | 2,183,478 |
| 2026-02-05 | €15.69 | €15.95 | €15.58 | €15.89 | 1,550,833 |
| 2026-02-04 | €15.07 | €15.58 | €15.04 | €15.54 | 1,310,359 |
| 2026-02-03 | €14.89 | €15.20 | €14.66 | €15.08 | 1,541,027 |
| 2026-02-02 | €14.89 | €15.08 | €14.85 | €14.86 | 1,742,578 |
| 2026-01-30 | €14.75 | €15.12 | €14.75 | €14.99 | 2,134,492 |
| 2026-01-29 | €14.90 | €15.50 | €14.90 | €15.03 | 1,701,427 |
| 2026-01-28 | €14.62 | €15.09 | €14.45 | €14.85 | 1,494,208 |
| 2026-01-27 | €15.30 | €15.37 | €14.70 | €14.70 | 2,157,560 |
| 2026-01-26 | €14.20 | €15.48 | €14.20 | €15.34 | 2,534,016 |
| 2026-01-23 | €13.86 | €14.22 | €13.86 | €14.22 | 1,776,928 |
| 2026-01-22 | €14.10 | €14.21 | €13.88 | €13.93 | 1,742,231 |
| 2026-01-21 | €14.15 | €14.44 | €14.07 | €14.07 | 1,950,318 |
| 2026-01-20 | €14.27 | €14.48 | €14.21 | €14.31 | 2,215,492 |
| 2026-01-19 | €14.25 | €14.51 | €14.19 | €14.42 | 1,947,671 |
| 2026-01-16 | €14.10 | €14.48 | €14.10 | €14.36 | 2,450,317 |
| 2026-01-15 | €14.00 | €14.02 | €13.79 | €14.02 | 2,415,633 |
| 2026-01-14 | €13.19 | €13.88 | €13.17 | €13.84 | 2,844,448 |
| 2026-01-13 | €13.10 | €13.19 | €12.89 | €13.19 | 2,333,275 |
| 2026-01-12 | €13.00 | €13.16 | €12.96 | €13.06 | 2,509,553 |
| 2026-01-09 | €13.16 | €13.31 | €13.04 | €13.04 | 3,591,076 |
| 2026-01-08 | €13.05 | €13.14 | €12.93 | €13.06 | 2,223,880 |
| 2026-01-07 | €13.07 | €13.10 | €12.95 | €13.05 | 2,955,940 |
| 2026-01-06 | €12.88 | €13.07 | €12.74 | €13.07 | 3,186,964 |
| 2026-01-05 | €13.31 | €13.35 | €12.92 | €12.98 | 3,159,233 |
| 2026-01-02 | €13.58 | €13.69 | €13.30 | €13.30 | 2,266,282 |
| 2025-12-31 | €13.49 | €13.62 | €13.42 | €13.62 | 862,939 |
| 2025-12-30 | €13.31 | €13.51 | €13.29 | €13.46 | 1,883,952 |
| 2025-12-29 | €13.34 | €13.48 | €13.31 | €13.36 | 2,331,846 |
| 2025-12-24 | €13.30 | €13.50 | €13.25 | €13.46 | 542,233 |
| 2025-12-23 | €13.46 | €13.47 | €13.29 | €13.31 | 1,516,098 |
| 2025-12-22 | €13.55 | €13.56 | €13.40 | €13.48 | 3,428,154 |
| 2025-12-19 | €13.86 | €13.86 | €13.56 | €13.59 | 5,081,707 |
| 2025-12-18 | €13.51 | €13.72 | €13.49 | €13.63 | 3,172,556 |
| 2025-12-17 | €13.89 | €13.96 | €13.64 | €13.64 | 4,382,030 |
| 2025-12-16 | €13.80 | €13.99 | €13.66 | €13.78 | 6,446,226 |
| 2025-12-15 | €13.37 | €14.50 | €13.35 | €14.24 | 5,617,529 |
| 2025-12-12 | €13.30 | €13.51 | €13.16 | €13.36 | 6,552,529 |
| 2025-12-11 | €12.82 | €13.66 | €12.79 | €13.55 | 10,653,674 |
| 2025-12-10 | €12.50 | €12.94 | €12.25 | €12.94 | 27,231,097 |
| 2025-12-09 | €13.00 | €13.04 | €12.47 | €12.57 | 18,478,107 |
| 2025-12-08 | €12.20 | €13.09 | €12.15 | €12.97 | 26,871,506 |