Cicor Technologies Ltd. (FRA:CRLN)
Germany · Delayed Price · Currency is EUR 137.80
+0.20 (0.15%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:CRLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.15% | 70 |
| Oct 22, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -3.37% | - |
| Oct 21, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.42% | - |
| Oct 20, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.56% | - |
| Oct 19, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -0.96% | - |
| Oct 16, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -3.20% | - |
| Oct 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.27% | - |
| Oct 14, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 1.63% | - |
| Oct 13, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.21% | - |
| Oct 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.40% | - |
| Oct 9, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -1.45% | - |
| Oct 8, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -1.04% | - |
| Oct 7, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.13% | - |
| Oct 6, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -1.67% | - |
| Oct 5, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 1.56% | - |
| Oct 2, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 7.72% | - |
| Oct 1, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - | - |
| Sep 30, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 3.19% | - |
| Sep 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.03% | - |
| Sep 28, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.41% | - |
| Sep 25, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -0.42% | - |
| Sep 24, 2026 | 148.20 | 148.20 | 142.40 | 142.40 | 142.40 | -0.97% | 70 |
| Sep 23, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 2.57% | - |
| Sep 22, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 2.64% | - |
| Sep 21, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.73% | - |
| Sep 18, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.18% | - |
| Sep 17, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.98% | - |
| Sep 16, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.24% | - |
| Sep 15, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -8.11% | - |
| Sep 14, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.30% | - |
| Sep 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -1.84% | - |
| Sep 10, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 2.61% | - |
| Sep 9, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.58% | - |
| Sep 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.93% | - |
| Sep 7, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 4.84% | - |
| Sep 4, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.16% | - |
| Sep 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Sep 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -6.20% | - |
| Sep 1, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.17% | - |
| Aug 31, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -1.42% | - |
| Aug 28, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 1.59% | - |
| Aug 27, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 3.60% | - |
| 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% | - |