Cicor Technologies Ltd. (FRA:CRLN)
Germany · Delayed Price · Currency is EUR 133.40
+0.20 (0.15%)
At close: Aug 26, 2026
FRA:CRLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.15% | - |
| Aug 25, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.91% | - |
| Aug 24, 2026 | 134.40 | 134.40 | 132.00 | 132.00 | 132.00 | -1.64% | 5 |
| Aug 21, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -1.32% | - |
| Aug 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.58% | - |
| Aug 19, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -2.79% | - |
| Aug 18, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.14% | - |
| Aug 17, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 2.57% | - |
| Aug 14, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | - |
| Aug 13, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.15% | - |
| Aug 12, 2026 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0.73% | - |
| Aug 11, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.03% | - |
| Aug 10, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 2.56% | - |
| Aug 7, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 2.31% | - |
| Aug 6, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.31% | - |
| Aug 5, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 3.33% | - |
| Aug 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Aug 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.05% | - |
| Jul 31, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | - |
| Jul 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.93% | - |
| Jul 29, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 3.34% | - |
| Jul 28, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -3.09% | - |
| Jul 27, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.82% | - |
| Jul 24, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -11.76% | - |
| Jul 23, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 15.25% | - |
| Jul 22, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 3.84% | - |
| Jul 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.42% | - |
| Jul 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | - |
| Jul 17, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 2.76% | - |
| Jul 16, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.48% | - |
| Jul 15, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 0.83% | - |
| Jul 14, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -3.52% | - |
| Jul 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.16% | - |
| Jul 10, 2026 | 123.40 | 124.80 | 123.40 | 124.80 | 124.80 | 1.79% | 10 |
| Jul 9, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.97% | - |
| Jul 8, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -1.90% | - |
| Jul 7, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.96% | - |
| Jul 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.97% | - |
| Jul 3, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -7.33% | - |
| Jul 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.21% | - |
| Jul 1, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 2.79% | - |
| Jun 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.16% | - |
| Jun 29, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -2.72% | - |
| Jun 26, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 0.30% | - |
| Jun 25, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.17% | - |
| Jun 24, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 1.89% | - |
| Jun 23, 2026 | 130.60 | 130.60 | 126.80 | 126.80 | 126.80 | -4.37% | 35 |
| Jun 22, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -4.19% | - |
| Jun 19, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -3.89% | - |
| Jun 18, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |