Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 116.00
-5.50 (-4.53%)
At close: Mar 27, 2026
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 122.50 | 122.50 | 116.00 | 116.00 | 116.00 | -4.53% | 14,756 |
| Mar 26, 2026 | 121.50 | 123.50 | 120.00 | 121.50 | 121.50 | -1.62% | 7,112 |
| Mar 25, 2026 | 122.00 | 125.50 | 121.00 | 123.50 | 123.50 | 3.35% | 8,871 |
| Mar 24, 2026 | 119.50 | 122.00 | 116.00 | 119.50 | 119.50 | -0.42% | 23,357 |
| Mar 23, 2026 | 116.50 | 122.50 | 112.50 | 120.00 | 120.00 | - | 16,159 |
| Mar 20, 2026 | 120.00 | 122.50 | 118.00 | 120.00 | 120.00 | - | 34,190 |
| Mar 19, 2026 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | -5.88% | 13,870 |
| Mar 18, 2026 | 127.00 | 128.50 | 126.50 | 127.50 | 127.50 | 1.59% | 8,998 |
| Mar 17, 2026 | 125.00 | 128.00 | 122.00 | 125.50 | 125.50 | 0.80% | 11,097 |
| Mar 16, 2026 | 125.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1.22% | 7,564 |
| Mar 13, 2026 | 124.00 | 127.00 | 121.50 | 123.00 | 123.00 | -0.81% | 8,543 |
| Mar 12, 2026 | 126.50 | 126.50 | 122.50 | 124.00 | 124.00 | -1.98% | 9,476 |
| Mar 11, 2026 | 125.00 | 128.50 | 123.00 | 126.50 | 126.50 | -0.39% | 15,581 |
| Mar 10, 2026 | 126.50 | 128.00 | 122.50 | 127.00 | 127.00 | 2.42% | 35,001 |
| Mar 9, 2026 | 128.00 | 128.00 | 123.50 | 124.00 | 124.00 | -6.77% | 29,025 |
| Mar 6, 2026 | 133.00 | 136.50 | 129.50 | 133.00 | 133.00 | -0.37% | 23,240 |
| Mar 5, 2026 | 157.50 | 157.50 | 128.50 | 133.50 | 133.50 | -15.77% | 82,840 |
| Mar 4, 2026 | 156.00 | 160.50 | 155.50 | 158.50 | 158.50 | 1.28% | 8,822 |
| Mar 3, 2026 | 158.00 | 159.50 | 151.00 | 156.50 | 156.50 | -3.69% | 14,246 |
| Mar 2, 2026 | 162.00 | 166.50 | 159.00 | 162.50 | 162.50 | -2.40% | 14,390 |
| Feb 27, 2026 | 167.00 | 168.50 | 161.50 | 166.50 | 166.50 | -0.30% | 13,426 |
| Feb 26, 2026 | 169.50 | 170.50 | 165.50 | 167.00 | 167.00 | -0.60% | 9,815 |
| Feb 25, 2026 | 167.50 | 170.50 | 167.00 | 168.00 | 168.00 | 0.30% | 7,067 |
| Feb 24, 2026 | 166.00 | 169.50 | 160.50 | 167.50 | 167.50 | 0.90% | 17,027 |
| Feb 23, 2026 | 164.50 | 168.50 | 164.00 | 166.00 | 166.00 | - | 17,454 |
| Feb 20, 2026 | 164.00 | 167.50 | 160.00 | 166.00 | 166.00 | 1.84% | 17,668 |
| Feb 19, 2026 | 163.00 | 165.50 | 159.50 | 163.00 | 163.00 | -0.31% | 12,120 |
| Feb 18, 2026 | 163.00 | 165.00 | 158.50 | 163.50 | 163.50 | 0.93% | 19,061 |
| Feb 17, 2026 | 154.50 | 162.00 | 152.50 | 162.00 | 162.00 | 4.52% | 20,820 |
| Feb 16, 2026 | 152.00 | 155.50 | 150.50 | 155.00 | 155.00 | 1.31% | 15,494 |
| Feb 13, 2026 | 148.00 | 156.00 | 148.00 | 153.00 | 153.00 | 3.38% | 21,795 |
| Feb 12, 2026 | 146.50 | 151.00 | 143.00 | 148.00 | 148.00 | 2.42% | 30,235 |
| Feb 11, 2026 | 145.50 | 146.50 | 141.50 | 144.50 | 144.50 | -2.03% | 27,812 |
| Feb 10, 2026 | 143.50 | 151.50 | 139.00 | 147.50 | 147.50 | 6.50% | 51,232 |
| Feb 9, 2026 | 133.00 | 139.00 | 132.50 | 138.50 | 138.50 | 4.92% | 17,314 |
| Feb 6, 2026 | 125.00 | 135.00 | 122.50 | 132.00 | 132.00 | 4.76% | 18,985 |
| Feb 5, 2026 | 129.50 | 130.50 | 125.00 | 126.00 | 126.00 | -3.08% | 15,775 |
| Feb 4, 2026 | 129.50 | 135.50 | 126.00 | 130.00 | 130.00 | 7.00% | 31,388 |
| Feb 3, 2026 | 125.00 | 127.00 | 119.00 | 121.50 | 121.50 | -2.41% | 14,586 |
| Feb 2, 2026 | 122.00 | 125.00 | 119.50 | 124.50 | 124.50 | 1.22% | 15,049 |
| Jan 30, 2026 | 124.50 | 127.00 | 122.00 | 123.00 | 123.00 | -1.20% | 17,806 |
| Jan 29, 2026 | 125.00 | 125.50 | 122.50 | 124.50 | 124.50 | - | 15,498 |
| Jan 28, 2026 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | -0.80% | 17,715 |
| Jan 27, 2026 | 126.50 | 128.00 | 123.50 | 125.50 | 125.50 | - | 11,001 |
| Jan 26, 2026 | 124.50 | 126.00 | 122.50 | 125.50 | 125.50 | - | 12,018 |
| Jan 23, 2026 | 123.00 | 125.50 | 121.00 | 125.50 | 125.50 | 1.62% | 11,262 |
| Jan 22, 2026 | 122.00 | 123.50 | 118.50 | 123.50 | 123.50 | 2.07% | 21,628 |
| Jan 21, 2026 | 127.50 | 128.50 | 121.00 | 121.00 | 121.00 | -5.84% | 27,363 |
| Jan 20, 2026 | 121.00 | 130.00 | 118.50 | 128.50 | 128.50 | 5.76% | 22,421 |
| Jan 19, 2026 | 122.00 | 122.00 | 118.50 | 121.50 | 121.50 | -1.22% | 13,338 |