Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 117.40
-2.60 (-2.17%)
Jul 31, 2026, 5:30 PM CET
Cicor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 122.00 | 122.00 | 116.60 | 117.40 | 117.40 | -2.17% | 18,008 |
| Jul 30, 2026 | 119.00 | 124.00 | 118.60 | 120.00 | 120.00 | 2.04% | 22,576 |
| Jul 29, 2026 | 121.80 | 121.80 | 116.20 | 117.60 | 117.60 | -3.13% | 17,010 |
| Jul 28, 2026 | 117.00 | 122.60 | 116.20 | 121.40 | 121.40 | 3.58% | 16,890 |
| Jul 27, 2026 | 121.00 | 122.60 | 117.20 | 117.20 | 117.20 | -1.51% | 14,273 |
| Jul 24, 2026 | 121.20 | 123.40 | 118.00 | 119.00 | 119.00 | -2.94% | 26,118 |
| Jul 23, 2026 | 136.00 | 137.20 | 122.60 | 122.60 | 122.60 | -12.05% | 39,594 |
| Jul 22, 2026 | 124.00 | 139.40 | 123.60 | 139.40 | 139.40 | 17.34% | 84,149 |
| Jul 21, 2026 | 115.40 | 119.20 | 114.20 | 118.80 | 118.80 | 2.59% | 15,772 |
| Jul 20, 2026 | 117.80 | 117.80 | 115.00 | 115.80 | 115.80 | -1.19% | 12,066 |
| Jul 17, 2026 | 117.20 | 117.60 | 114.80 | 117.20 | 117.20 | -1.01% | 15,967 |
| Jul 16, 2026 | 114.40 | 121.20 | 112.80 | 118.40 | 118.40 | 4.04% | 42,069 |
| Jul 15, 2026 | 113.00 | 115.60 | 111.80 | 113.80 | 113.80 | 1.07% | 18,162 |
| Jul 14, 2026 | 111.80 | 113.00 | 110.40 | 112.60 | 112.60 | 0.36% | 12,093 |
| Jul 13, 2026 | 114.40 | 114.60 | 111.60 | 112.20 | 112.20 | -3.61% | 20,522 |
| Jul 10, 2026 | 114.00 | 116.40 | 112.00 | 116.40 | 116.40 | 2.28% | 19,706 |
| Jul 9, 2026 | 113.60 | 115.40 | 113.20 | 113.80 | 113.80 | 1.43% | 14,061 |
| Jul 8, 2026 | 114.00 | 114.40 | 110.80 | 112.20 | 112.20 | -2.09% | 17,264 |
| Jul 7, 2026 | 117.20 | 117.20 | 113.80 | 114.60 | 114.60 | -2.39% | 20,014 |
| Jul 6, 2026 | 116.00 | 117.60 | 113.60 | 117.40 | 117.40 | 1.73% | 26,325 |
| Jul 3, 2026 | 112.40 | 118.00 | 110.20 | 115.40 | 115.40 | 3.96% | 43,982 |
| Jul 2, 2026 | 119.80 | 119.80 | 111.00 | 111.00 | 111.00 | -8.11% | 56,720 |
| Jul 1, 2026 | 122.80 | 123.00 | 119.60 | 120.80 | 120.80 | -1.15% | 11,810 |
| Jun 30, 2026 | 118.40 | 122.80 | 118.40 | 122.20 | 122.20 | 3.21% | 13,770 |
| Jun 29, 2026 | 118.80 | 120.40 | 117.20 | 118.40 | 118.40 | -0.17% | 11,124 |
| Jun 26, 2026 | 122.00 | 124.00 | 118.60 | 118.60 | 118.60 | -3.42% | 9,890 |
| Jun 25, 2026 | 122.00 | 125.00 | 121.00 | 122.80 | 122.80 | 0.99% | 11,784 |
| Jun 24, 2026 | 119.60 | 121.60 | 116.80 | 121.60 | 121.60 | 1.84% | 16,530 |
| Jun 23, 2026 | 121.00 | 122.00 | 117.20 | 119.40 | 119.40 | -2.13% | 15,410 |
| Jun 22, 2026 | 121.80 | 122.80 | 118.80 | 122.00 | 122.00 | -0.81% | 18,712 |
| Jun 19, 2026 | 128.40 | 129.80 | 123.00 | 123.00 | 123.00 | -4.06% | 23,961 |
| Jun 18, 2026 | 133.20 | 133.40 | 127.80 | 128.20 | 128.20 | -3.61% | 9,585 |
| Jun 17, 2026 | 129.80 | 135.20 | 128.40 | 133.00 | 133.00 | 3.42% | 10,027 |
| Jun 16, 2026 | 135.80 | 137.80 | 122.60 | 128.60 | 128.60 | -4.74% | 38,156 |
| Jun 15, 2026 | 142.00 | 142.40 | 132.00 | 135.00 | 135.00 | -0.59% | 14,152 |
| Jun 12, 2026 | 143.60 | 144.40 | 132.20 | 135.80 | 135.80 | -4.10% | 18,251 |
| Jun 11, 2026 | 140.00 | 143.20 | 139.00 | 141.60 | 141.60 | 0.43% | 7,067 |
| Jun 10, 2026 | 142.00 | 142.80 | 137.20 | 141.00 | 141.00 | -1.40% | 11,002 |
| Jun 9, 2026 | 152.60 | 152.60 | 143.00 | 143.00 | 143.00 | -6.04% | 10,202 |
| Jun 8, 2026 | 145.40 | 153.20 | 142.80 | 152.20 | 152.20 | 0.26% | 10,740 |
| Jun 5, 2026 | 154.40 | 156.20 | 151.00 | 151.80 | 151.80 | -1.56% | 12,460 |
| Jun 4, 2026 | 150.00 | 154.60 | 150.00 | 154.20 | 154.20 | 2.39% | 10,709 |
| Jun 3, 2026 | 149.20 | 151.20 | 147.20 | 150.60 | 150.60 | 1.48% | 10,130 |
| Jun 2, 2026 | 150.40 | 156.00 | 144.60 | 148.40 | 148.40 | 0.41% | 10,743 |
| 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 |