Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 166.50
-0.50 (-0.30%)
At close: Feb 27, 2026
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 0.41% | 27,786 |
| Jan 15, 2026 | 125.00 | 127.00 | 120.00 | 122.50 | 122.50 | -2.78% | 22,239 |
| Jan 14, 2026 | 131.00 | 131.50 | 125.50 | 126.00 | 126.00 | -5.62% | 25,921 |
| Jan 13, 2026 | 131.00 | 140.50 | 129.50 | 133.50 | 133.50 | 0.38% | 39,984 |
| Jan 12, 2026 | 127.50 | 133.00 | 127.50 | 133.00 | 133.00 | 4.31% | 29,289 |
| Jan 9, 2026 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 3.24% | 21,121 |
| Jan 8, 2026 | 127.50 | 128.00 | 121.00 | 123.50 | 123.50 | -3.14% | 21,612 |
| Jan 7, 2026 | 125.00 | 134.00 | 124.50 | 127.50 | 127.50 | 2.41% | 23,602 |
| Jan 6, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -0.80% | 8,256 |
| Jan 5, 2026 | 129.50 | 129.50 | 119.50 | 125.50 | 125.50 | -1.18% | 19,520 |
| Dec 30, 2025 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 3.25% | 14,330 |
| Dec 29, 2025 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | -0.81% | 12,737 |
| Dec 23, 2025 | 124.50 | 126.50 | 120.00 | 124.00 | 124.00 | -0.40% | 21,035 |
| Dec 22, 2025 | 123.50 | 125.50 | 122.00 | 124.50 | 124.50 | 1.22% | 11,526 |
| 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 |