Cicor Technologies Ltd. (SWX:CICN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,584 |
| 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% | 14,235 |
| Oct 15, 2025 | 197.00 | 197.00 | 182.50 | 192.00 | 192.00 | -1.54% | 22,079 |
| 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 |
| Oct 10, 2025 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | -2.93% | 11,018 |
| Oct 9, 2025 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.99% | 11,410 |
| Oct 8, 2025 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | - | 10,145 |
| Oct 7, 2025 | 183.00 | 207.00 | 183.00 | 203.00 | 203.00 | 11.54% | 20,474 |
| Oct 6, 2025 | 178.50 | 182.00 | 177.00 | 182.00 | 182.00 | 1.39% | 7,309 |
| Oct 3, 2025 | 181.00 | 184.50 | 178.50 | 179.50 | 179.50 | -0.55% | 5,293 |
| Oct 2, 2025 | 185.50 | 186.50 | 180.00 | 180.50 | 180.50 | -1.90% | 4,835 |
| Oct 1, 2025 | 182.50 | 189.00 | 182.50 | 184.00 | 184.00 | 0.55% | 6,395 |
| Sep 30, 2025 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 0.55% | 5,435 |
| Sep 29, 2025 | 185.50 | 188.00 | 179.00 | 182.00 | 182.00 | -0.55% | 7,611 |
| Sep 26, 2025 | 189.50 | 189.50 | 183.00 | 183.00 | 183.00 | -3.17% | 4,038 |
| Sep 25, 2025 | 189.50 | 190.00 | 186.50 | 189.00 | 189.00 | -0.26% | 4,272 |
| Sep 24, 2025 | 190.00 | 195.00 | 189.50 | 189.50 | 189.50 | -0.52% | 8,609 |
| Sep 23, 2025 | 195.00 | 198.00 | 190.50 | 190.50 | 190.50 | -3.30% | 6,491 |
| Sep 22, 2025 | 189.50 | 198.50 | 189.50 | 197.00 | 197.00 | 4.79% | 9,479 |
| Sep 19, 2025 | 188.50 | 191.50 | 186.50 | 188.00 | 188.00 | 0.27% | 10,707 |
| Sep 18, 2025 | 184.00 | 191.50 | 184.00 | 187.50 | 187.50 | 3.02% | 14,125 |
| Sep 17, 2025 | 187.00 | 188.50 | 180.50 | 182.00 | 182.00 | -1.89% | 8,320 |
| Sep 16, 2025 | 182.00 | 188.50 | 180.00 | 185.50 | 185.50 | 1.92% | 10,679 |
| Sep 15, 2025 | 183.50 | 184.00 | 180.00 | 182.00 | 182.00 | - | 14,327 |
| Sep 12, 2025 | 186.00 | 186.00 | 177.50 | 182.00 | 182.00 | -1.36% | 10,956 |
| Sep 11, 2025 | 172.50 | 189.00 | 172.00 | 184.50 | 184.50 | 7.27% | 18,120 |
| Sep 10, 2025 | 170.50 | 172.50 | 170.00 | 172.00 | 172.00 | 1.78% | 8,222 |
| Sep 9, 2025 | 172.00 | 172.00 | 165.50 | 169.00 | 169.00 | -1.46% | 10,958 |
| Sep 8, 2025 | 169.50 | 172.00 | 168.50 | 171.50 | 171.50 | 1.48% | 7,075 |
| Sep 5, 2025 | 163.50 | 170.50 | 163.50 | 169.00 | 169.00 | 3.36% | 12,143 |
| 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 |