Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 169.00
+5.50 (3.36%)
Sep 5, 2025, 5:30 PM CET
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 170.50 | 170.50 | 158.00 | 163.50 | 163.50 | -4.94% | 25,925 |
| Sep 3, 2025 | 172.00 | 177.50 | 171.00 | 172.00 | 172.00 | 0.58% | 14,371 |
| Sep 2, 2025 | 182.50 | 182.50 | 171.00 | 171.00 | 171.00 | -6.30% | 23,692 |
| Sep 1, 2025 | 184.00 | 185.00 | 177.50 | 182.50 | 182.50 | -1.35% | 10,424 |
| Aug 29, 2025 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1.65% | 8,158 |
| Aug 28, 2025 | 181.00 | 182.00 | 176.50 | 182.00 | 182.00 | - | 10,857 |
| Aug 27, 2025 | 182.50 | 184.50 | 180.50 | 182.00 | 182.00 | -1.36% | 10,872 |
| Aug 26, 2025 | 184.00 | 189.50 | 184.00 | 184.50 | 184.50 | -0.54% | 75,265 |
| Aug 25, 2025 | 186.00 | 187.50 | 182.00 | 185.50 | 185.50 | -0.27% | 10,409 |
| Aug 22, 2025 | 178.00 | 187.00 | 177.00 | 186.00 | 186.00 | 4.49% | 10,083 |
| Aug 21, 2025 | 186.50 | 187.00 | 176.00 | 178.00 | 178.00 | -4.81% | 26,988 |
| Aug 20, 2025 | 193.50 | 195.00 | 186.00 | 187.00 | 187.00 | -3.36% | 15,279 |
| Aug 19, 2025 | 203.00 | 204.00 | 193.00 | 193.50 | 193.50 | -4.21% | 15,288 |
| Aug 18, 2025 | 195.50 | 206.00 | 194.00 | 202.00 | 202.00 | 5.21% | 21,891 |
| Aug 15, 2025 | 196.00 | 196.00 | 189.50 | 192.00 | 192.00 | -2.04% | 7,419 |
| Aug 14, 2025 | 189.00 | 203.00 | 189.00 | 196.00 | 196.00 | 3.16% | 18,756 |
| Aug 13, 2025 | 189.50 | 194.50 | 189.50 | 190.00 | 190.00 | 0.53% | 6,867 |
| Aug 12, 2025 | 191.00 | 191.00 | 183.00 | 189.00 | 189.00 | -1.31% | 16,220 |
| Aug 11, 2025 | 198.50 | 199.50 | 188.00 | 191.50 | 191.50 | -3.28% | 14,685 |
| Aug 8, 2025 | 198.50 | 205.00 | 198.00 | 198.00 | 198.00 | - | 12,873 |
| Aug 7, 2025 | 194.50 | 204.00 | 194.50 | 198.00 | 198.00 | 2.06% | 9,004 |
| Aug 6, 2025 | 202.00 | 202.00 | 193.50 | 194.00 | 194.00 | -3.00% | 11,401 |
| Aug 5, 2025 | 199.00 | 207.00 | 199.00 | 200.00 | 200.00 | 2.04% | 21,368 |
| Aug 4, 2025 | 200.00 | 200.00 | 185.50 | 196.00 | 196.00 | -2.97% | 30,480 |
| Jul 31, 2025 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 4.12% | 13,711 |
| Jul 30, 2025 | 189.50 | 194.50 | 186.50 | 194.00 | 194.00 | 2.92% | 12,082 |
| Jul 29, 2025 | 183.00 | 190.00 | 182.50 | 188.50 | 188.50 | 3.29% | 12,297 |
| Jul 28, 2025 | 180.00 | 186.00 | 178.50 | 182.50 | 182.50 | 1.67% | 13,115 |
| Jul 25, 2025 | 180.50 | 183.00 | 175.50 | 179.50 | 179.50 | -0.28% | 11,224 |
| Jul 24, 2025 | 182.50 | 188.50 | 178.50 | 180.00 | 180.00 | 1.12% | 12,960 |
| Jul 23, 2025 | 184.00 | 185.00 | 167.00 | 178.00 | 178.00 | -3.52% | 31,102 |
| Jul 22, 2025 | 186.00 | 191.00 | 182.50 | 184.50 | 184.50 | -1.07% | 16,494 |
| Jul 21, 2025 | 205.00 | 205.00 | 186.50 | 186.50 | 186.50 | -8.13% | 26,151 |
| Jul 18, 2025 | 190.50 | 203.00 | 189.00 | 203.00 | 203.00 | 7.98% | 27,153 |
| Jul 17, 2025 | 186.50 | 188.00 | 179.50 | 188.00 | 188.00 | 1.08% | 11,254 |
| Jul 16, 2025 | 186.00 | 191.50 | 183.50 | 186.00 | 186.00 | 0.81% | 18,630 |
| Jul 15, 2025 | 183.50 | 185.00 | 180.00 | 184.50 | 184.50 | 0.54% | 9,259 |
| Jul 14, 2025 | 181.50 | 183.50 | 179.00 | 183.50 | 183.50 | 1.38% | 9,051 |
| Jul 11, 2025 | 178.00 | 183.00 | 178.00 | 181.00 | 181.00 | 1.69% | 15,755 |
| Jul 10, 2025 | 175.00 | 180.00 | 173.00 | 178.00 | 178.00 | 1.71% | 12,187 |
| Jul 9, 2025 | 179.50 | 182.00 | 174.00 | 175.00 | 175.00 | -2.23% | 22,073 |
| Jul 8, 2025 | 168.00 | 181.50 | 166.50 | 179.00 | 179.00 | 7.19% | 24,371 |
| Jul 7, 2025 | 167.00 | 169.50 | 165.00 | 167.00 | 167.00 | 0.60% | 11,701 |
| Jul 4, 2025 | 168.00 | 169.00 | 162.00 | 166.00 | 166.00 | -0.90% | 9,684 |
| Jul 3, 2025 | 166.00 | 169.00 | 165.50 | 167.50 | 167.50 | 1.82% | 9,000 |
| Jul 2, 2025 | 163.00 | 166.00 | 161.00 | 164.50 | 164.50 | 1.86% | 17,109 |
| Jul 1, 2025 | 161.00 | 172.00 | 157.50 | 161.50 | 161.50 | -0.31% | 42,640 |
| Jun 30, 2025 | 154.50 | 163.00 | 154.50 | 162.00 | 162.00 | 5.54% | 21,163 |
| Jun 27, 2025 | 155.00 | 159.00 | 152.00 | 153.50 | 153.50 | 0.99% | 18,900 |
| Jun 26, 2025 | 148.00 | 152.50 | 147.50 | 152.00 | 152.00 | 2.70% | 16,633 |