Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 147.80
-10.20 (-6.46%)
Jun 1, 2026, 5:31 PM CET
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 158.00 | 158.00 | 146.40 | 147.80 | 147.80 | -6.46% | 10,879 |
| May 29, 2026 | 158.00 | 158.00 | 156.60 | 158.00 | 158.00 | - | 66,519 |
| May 28, 2026 | 151.80 | 158.40 | 151.40 | 158.00 | 158.00 | 3.67% | 11,986 |
| May 27, 2026 | 152.60 | 154.80 | 150.00 | 152.40 | 152.40 | 0.93% | 9,685 |
| May 26, 2026 | 146.00 | 152.40 | 143.00 | 151.00 | 151.00 | 4.14% | 22,875 |
| May 22, 2026 | 141.40 | 145.60 | 140.00 | 145.00 | 145.00 | 4.62% | 13,206 |
| May 21, 2026 | 142.80 | 142.80 | 137.20 | 138.60 | 138.60 | -1.84% | 8,690 |
| May 20, 2026 | 134.20 | 142.20 | 134.20 | 141.20 | 141.20 | 5.22% | 11,986 |
| May 19, 2026 | 134.20 | 136.60 | 131.40 | 134.20 | 134.20 | 0.90% | 7,889 |
| May 18, 2026 | 137.60 | 138.20 | 130.00 | 133.00 | 133.00 | -3.90% | 10,893 |
| May 15, 2026 | 139.00 | 142.40 | 137.80 | 138.40 | 138.40 | -1.84% | 9,501 |
| May 13, 2026 | 140.20 | 144.00 | 139.80 | 141.00 | 141.00 | 0.43% | 8,611 |
| May 12, 2026 | 141.80 | 142.80 | 137.80 | 140.40 | 140.40 | -2.36% | 10,654 |
| May 11, 2026 | 143.00 | 145.40 | 141.20 | 143.80 | 143.80 | 0.84% | 7,515 |
| May 8, 2026 | 142.00 | 145.40 | 141.00 | 142.60 | 142.60 | 0.28% | 6,454 |
| May 7, 2026 | 144.00 | 146.60 | 141.80 | 142.20 | 142.20 | -1.39% | 10,675 |
| May 6, 2026 | 140.20 | 146.60 | 138.00 | 144.20 | 144.20 | 3.89% | 17,958 |
| May 5, 2026 | 142.60 | 145.00 | 138.80 | 138.80 | 138.80 | -1.98% | 11,996 |
| May 4, 2026 | 139.00 | 146.80 | 139.00 | 141.60 | 141.60 | 3.06% | 17,125 |
| Apr 30, 2026 | 135.60 | 138.80 | 135.00 | 137.40 | 137.40 | 0.59% | 21,864 |
| Apr 29, 2026 | 136.00 | 139.00 | 135.80 | 136.60 | 136.60 | 1.04% | 8,404 |
| Apr 28, 2026 | 136.00 | 137.20 | 134.20 | 135.20 | 135.20 | -1.89% | 10,210 |
| Apr 27, 2026 | 137.00 | 148.60 | 137.00 | 137.80 | 137.80 | 1.03% | 32,218 |
| Apr 24, 2026 | 133.20 | 136.40 | 132.00 | 136.40 | 136.40 | 2.40% | 8,976 |
| Apr 23, 2026 | 130.00 | 133.20 | 127.80 | 133.20 | 133.20 | 2.30% | 10,055 |
| Apr 22, 2026 | 134.20 | 136.40 | 130.20 | 130.20 | 130.20 | -2.40% | 9,029 |
| Apr 21, 2026 | 136.40 | 137.20 | 132.60 | 133.40 | 133.40 | -2.63% | 8,231 |
| Apr 20, 2026 | 138.20 | 140.40 | 132.00 | 137.00 | 137.00 | -3.79% | 15,416 |
| Apr 17, 2026 | 140.20 | 143.80 | 138.00 | 142.40 | 142.40 | 0.71% | 9,833 |
| Apr 16, 2026 | 138.20 | 141.40 | 135.00 | 141.40 | 141.40 | 3.06% | 18,720 |
| Apr 15, 2026 | 137.00 | 140.80 | 136.00 | 137.20 | 137.20 | 0.44% | 17,056 |
| Apr 14, 2026 | 129.00 | 138.40 | 129.00 | 136.60 | 136.60 | 11.06% | 24,514 |
| Apr 13, 2026 | 120.60 | 123.60 | 119.00 | 123.00 | 123.00 | 0.82% | 16,694 |
| Apr 10, 2026 | 123.60 | 127.00 | 122.00 | 122.00 | 122.00 | -0.65% | 13,622 |
| Apr 9, 2026 | 126.00 | 127.20 | 119.20 | 122.80 | 122.80 | -2.23% | 19,190 |
| Apr 8, 2026 | 122.00 | 127.60 | 121.60 | 125.60 | 125.60 | 7.35% | 17,996 |
| Apr 7, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -0.85% | 17,229 |
| Apr 2, 2026 | 120.00 | 120.00 | 110.50 | 118.00 | 118.00 | -4.45% | 23,074 |
| Apr 1, 2026 | 122.50 | 124.50 | 119.50 | 123.50 | 123.50 | 5.56% | 18,469 |
| Mar 31, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4.00% | 13,425 |
| Mar 30, 2026 | 115.00 | 116.00 | 112.00 | 112.50 | 112.50 | -3.02% | 11,287 |
| 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 |