Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 124.50
+1.50 (1.22%)
Dec 22, 2025, 5:31 PM CET
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 123.50 | 125.00 | 119.50 | 123.00 | 123.00 | 4.68% | 32,266 |
| Dec 18, 2025 | 119.00 | 122.00 | 116.50 | 117.50 | 117.50 | -1.67% | 16,931 |
| Dec 17, 2025 | 123.50 | 124.00 | 119.50 | 119.50 | 119.50 | -4.40% | 19,902 |
| Dec 16, 2025 | 124.50 | 125.50 | 121.00 | 125.00 | 125.00 | -0.40% | 29,410 |
| Dec 15, 2025 | 131.00 | 132.00 | 125.50 | 125.50 | 125.50 | -3.83% | 20,786 |
| Dec 12, 2025 | 129.50 | 136.00 | 129.50 | 130.50 | 130.50 | 1.56% | 40,557 |
| Dec 11, 2025 | 133.00 | 133.00 | 124.50 | 128.50 | 128.50 | -3.38% | 66,867 |
| Dec 10, 2025 | 160.00 | 160.00 | 131.00 | 133.00 | 133.00 | -27.91% | 86,298 |
| Dec 9, 2025 | 184.50 | 187.50 | 180.00 | 184.50 | 184.50 | 1.10% | 9,344 |
| Dec 8, 2025 | 177.00 | 184.50 | 174.50 | 182.50 | 182.50 | 2.24% | 8,069 |
| Dec 5, 2025 | 177.00 | 181.50 | 176.00 | 178.50 | 178.50 | 0.85% | 15,185 |
| Dec 4, 2025 | 175.50 | 178.50 | 174.50 | 177.00 | 177.00 | 1.14% | 8,043 |
| Dec 3, 2025 | 176.00 | 179.50 | 172.00 | 175.00 | 175.00 | -0.85% | 18,695 |
| Dec 2, 2025 | 171.00 | 179.00 | 170.00 | 176.50 | 176.50 | 2.02% | 10,940 |
| Dec 1, 2025 | 179.00 | 179.00 | 171.50 | 173.00 | 173.00 | -3.35% | 11,398 |
| Nov 28, 2025 | 177.00 | 179.50 | 173.00 | 179.00 | 179.00 | -0.28% | 9,159 |
| Nov 27, 2025 | 177.00 | 179.50 | 175.00 | 179.50 | 179.50 | 1.99% | 7,838 |
| Nov 26, 2025 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | 2.03% | 8,228 |
| Nov 25, 2025 | 174.50 | 174.50 | 170.00 | 172.50 | 172.50 | -0.58% | 7,618 |
| Nov 24, 2025 | 171.50 | 174.50 | 167.50 | 173.50 | 173.50 | 2.06% | 24,351 |
| Nov 21, 2025 | 181.50 | 182.00 | 168.00 | 170.00 | 170.00 | -8.60% | 11,330 |
| Nov 20, 2025 | 185.50 | 192.00 | 183.50 | 186.00 | 186.00 | 2.48% | 10,382 |
| Nov 19, 2025 | 189.00 | 191.00 | 179.50 | 181.50 | 181.50 | -3.71% | 11,718 |
| Nov 18, 2025 | 172.00 | 192.50 | 172.00 | 188.50 | 188.50 | 8.65% | 28,665 |
| Nov 17, 2025 | 176.50 | 184.00 | 172.00 | 173.50 | 173.50 | -1.14% | 13,285 |
| Nov 14, 2025 | 174.00 | 175.50 | 169.00 | 175.50 | 175.50 | -0.28% | 11,662 |
| Nov 13, 2025 | 177.50 | 181.00 | 173.50 | 176.00 | 176.00 | -0.28% | 17,597 |
| Nov 12, 2025 | 184.00 | 186.50 | 173.00 | 176.50 | 176.50 | -4.08% | 18,262 |
| Nov 11, 2025 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | -0.81% | 7,357 |
| Nov 10, 2025 | 185.50 | 191.00 | 185.00 | 185.50 | 185.50 | 0.82% | 7,181 |
| Nov 7, 2025 | 186.00 | 189.00 | 182.50 | 184.00 | 184.00 | -0.81% | 8,862 |
| Nov 6, 2025 | 195.50 | 196.00 | 185.50 | 185.50 | 185.50 | -5.12% | 12,140 |
| Nov 5, 2025 | 207.00 | 207.00 | 192.00 | 195.50 | 195.50 | -6.01% | 21,313 |
| Nov 4, 2025 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | -5.88% | 12,907 |
| Nov 3, 2025 | 223.00 | 229.00 | 218.00 | 221.00 | 221.00 | - | 13,076 |
| Oct 31, 2025 | 213.00 | 221.00 | 210.00 | 221.00 | 221.00 | 3.76% | 20,817 |
| Oct 30, 2025 | 215.00 | 218.00 | 208.00 | 213.00 | 213.00 | 1.91% | 47,057 |
| Oct 29, 2025 | 207.00 | 222.00 | 205.00 | 209.00 | 209.00 | - | 14,843 |
| Oct 28, 2025 | 194.50 | 209.00 | 194.50 | 209.00 | 209.00 | 7.73% | 17,792 |
| Oct 27, 2025 | 194.00 | 195.50 | 191.00 | 194.00 | 194.00 | -0.26% | 6,982 |
| Oct 24, 2025 | 192.00 | 194.50 | 190.50 | 194.50 | 194.50 | 0.78% | 4,822 |
| Oct 23, 2025 | 186.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4.32% | 9,283 |
| Oct 22, 2025 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.33% | 10,361 |
| Oct 21, 2025 | 193.50 | 194.00 | 186.00 | 187.50 | 187.50 | -3.10% | 5,862 |
| Oct 20, 2025 | 191.00 | 197.00 | 191.00 | 193.50 | 193.50 | 1.84% | 5,567 |
| Oct 17, 2025 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | -3.55% | 7,560 |
| Oct 16, 2025 | 195.00 | 206.00 | 193.00 | 197.00 | 197.00 | 2.60% | 14,234 |
| Oct 15, 2025 | 197.00 | 197.00 | 182.50 | 192.00 | 192.00 | -1.54% | 22,078 |
| Oct 14, 2025 | 198.00 | 198.00 | 188.50 | 195.00 | 195.00 | -1.02% | 9,394 |
| Oct 13, 2025 | 199.50 | 203.00 | 194.00 | 197.00 | 197.00 | -1.01% | 6,691 |