Cicor Technologies Ltd. (SWX:CICN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
187.50
-6.00 (-3.10%)
Oct 21, 2025, 5:31 PM CET

Cicor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025193.50194.00186.00187.50187.50-3.10%5,862
Oct 20, 2025191.00197.00191.00193.50193.501.84%5,584
Oct 17, 2025197.00197.00190.00190.00190.00-3.55%7,560
Oct 16, 2025195.00206.00193.00197.00197.002.60%14,235
Oct 15, 2025197.00197.00182.50192.00192.00-1.54%22,079
Oct 14, 2025198.00198.00188.50195.00195.00-1.02%9,394
Oct 13, 2025199.50203.00194.00197.00197.00-1.01%6,691
Oct 10, 2025205.00205.00198.00199.00199.00-2.93%11,018
Oct 9, 2025203.00206.00202.00205.00205.000.99%11,410
Oct 8, 2025204.00208.00200.00203.00203.00-10,145
Oct 7, 2025183.00207.00183.00203.00203.0011.54%20,474
Oct 6, 2025178.50182.00177.00182.00182.001.39%7,309
Oct 3, 2025181.00184.50178.50179.50179.50-0.55%5,293
Oct 2, 2025185.50186.50180.00180.50180.50-1.90%4,835
Oct 1, 2025182.50189.00182.50184.00184.000.55%6,395
Sep 30, 2025181.00186.00181.00183.00183.000.55%5,435
Sep 29, 2025185.50188.00179.00182.00182.00-0.55%7,611
Sep 26, 2025189.50189.50183.00183.00183.00-3.17%4,038
Sep 25, 2025189.50190.00186.50189.00189.00-0.26%4,272
Sep 24, 2025190.00195.00189.50189.50189.50-0.52%8,609
Sep 23, 2025195.00198.00190.50190.50190.50-3.30%6,491
Sep 22, 2025189.50198.50189.50197.00197.004.79%9,479
Sep 19, 2025188.50191.50186.50188.00188.000.27%10,707
Sep 18, 2025184.00191.50184.00187.50187.503.02%14,125
Sep 17, 2025187.00188.50180.50182.00182.00-1.89%8,320
Sep 16, 2025182.00188.50180.00185.50185.501.92%10,679
Sep 15, 2025183.50184.00180.00182.00182.00-14,327
Sep 12, 2025186.00186.00177.50182.00182.00-1.36%10,956
Sep 11, 2025172.50189.00172.00184.50184.507.27%18,120
Sep 10, 2025170.50172.50170.00172.00172.001.78%8,222
Sep 9, 2025172.00172.00165.50169.00169.00-1.46%10,958
Sep 8, 2025169.50172.00168.50171.50171.501.48%7,075
Sep 5, 2025163.50170.50163.50169.00169.003.36%12,143
Sep 4, 2025170.50170.50158.00163.50163.50-4.94%25,925
Sep 3, 2025172.00177.50171.00172.00172.000.58%14,371
Sep 2, 2025182.50182.50171.00171.00171.00-6.30%23,692
Sep 1, 2025184.00185.00177.50182.50182.50-1.35%10,424
Aug 29, 2025182.00188.00182.00185.00185.001.65%8,158
Aug 28, 2025181.00182.00176.50182.00182.00-10,857
Aug 27, 2025182.50184.50180.50182.00182.00-1.36%10,872
Aug 26, 2025184.00189.50184.00184.50184.50-0.54%75,265
Aug 25, 2025186.00187.50182.00185.50185.50-0.27%10,409
Aug 22, 2025178.00187.00177.00186.00186.004.49%10,083
Aug 21, 2025186.50187.00176.00178.00178.00-4.81%26,988
Aug 20, 2025193.50195.00186.00187.00187.00-3.36%15,279
Aug 19, 2025203.00204.00193.00193.50193.50-4.21%15,288
Aug 18, 2025195.50206.00194.00202.00202.005.21%21,891
Aug 15, 2025196.00196.00189.50192.00192.00-2.04%7,419
Aug 14, 2025189.00203.00189.00196.00196.003.16%18,756
Aug 13, 2025189.50194.50189.50190.00190.000.53%6,867