Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 145.00
+1.80 (1.26%)
Oct 2, 2026, 5:30 PM CET
Cicor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 144.00 | 146.20 | 142.80 | 145.00 | 145.00 | 1.26% | 12,287 |
| Oct 1, 2026 | 136.00 | 143.20 | 135.80 | 143.20 | 143.20 | 5.92% | 27,899 |
| Sep 30, 2026 | 134.00 | 136.80 | 134.00 | 135.20 | 135.20 | 0.90% | 7,810 |
| Sep 29, 2026 | 130.20 | 136.20 | 130.20 | 134.00 | 134.00 | 2.92% | 7,669 |
| Sep 28, 2026 | 135.40 | 135.40 | 130.20 | 130.20 | 130.20 | -3.98% | 7,254 |
| Sep 25, 2026 | 134.00 | 135.60 | 131.60 | 135.60 | 135.60 | 2.26% | 9,902 |
| Sep 24, 2026 | 140.00 | 140.00 | 131.00 | 132.60 | 132.60 | -5.29% | 20,921 |
| Sep 23, 2026 | 136.80 | 140.00 | 135.80 | 140.00 | 140.00 | 3.86% | 18,456 |
| Sep 22, 2026 | 133.60 | 136.60 | 131.20 | 134.80 | 134.80 | 2.12% | 14,451 |
| Sep 21, 2026 | 128.60 | 134.00 | 128.60 | 132.00 | 132.00 | 2.48% | 9,515 |
| Sep 18, 2026 | 131.00 | 132.60 | 127.60 | 128.80 | 128.80 | -1.23% | 13,929 |
| Sep 17, 2026 | 129.00 | 132.40 | 128.60 | 130.40 | 130.40 | 1.72% | 9,193 |
| Sep 16, 2026 | 127.40 | 136.60 | 127.20 | 128.20 | 128.20 | 4.74% | 23,710 |
| Sep 15, 2026 | 121.40 | 124.00 | 119.40 | 122.40 | 122.40 | 0.33% | 12,223 |
| Sep 14, 2026 | 132.60 | 132.60 | 121.20 | 122.00 | 122.00 | -8.68% | 15,332 |
| Sep 11, 2026 | 130.60 | 133.60 | 130.20 | 133.60 | 133.60 | 1.98% | 15,960 |
| Sep 10, 2026 | 134.40 | 134.80 | 129.00 | 131.00 | 131.00 | -1.50% | 11,748 |
| Sep 9, 2026 | 130.20 | 133.00 | 129.00 | 133.00 | 133.00 | 2.15% | 9,939 |
| Sep 8, 2026 | 130.80 | 130.80 | 129.20 | 130.20 | 130.20 | 0.77% | 5,108 |
| Sep 7, 2026 | 127.00 | 130.20 | 127.00 | 129.20 | 129.20 | 1.89% | 7,220 |
| Sep 4, 2026 | 121.00 | 128.40 | 121.00 | 126.80 | 126.80 | 5.32% | 13,921 |
| Sep 3, 2026 | 120.00 | 122.00 | 119.00 | 120.40 | 120.40 | - | 11,980 |
| Sep 2, 2026 | 118.60 | 121.60 | 117.40 | 120.40 | 120.40 | 0.33% | 14,496 |
| Sep 1, 2026 | 127.80 | 127.80 | 119.60 | 120.00 | 120.00 | -5.81% | 25,247 |
| Aug 31, 2026 | 129.60 | 131.00 | 127.40 | 127.40 | 127.40 | -2.15% | 25,171 |
| Aug 28, 2026 | 132.00 | 132.60 | 130.20 | 130.20 | 130.20 | -0.76% | 6,219 |
| Aug 27, 2026 | 130.60 | 134.40 | 130.60 | 131.20 | 131.20 | 1.08% | 14,452 |
| Aug 26, 2026 | 126.40 | 130.20 | 125.40 | 129.80 | 129.80 | 3.67% | 9,770 |
| Aug 25, 2026 | 124.40 | 127.60 | 124.20 | 125.20 | 125.20 | 0.64% | 10,152 |
| Aug 24, 2026 | 126.20 | 126.60 | 122.40 | 124.40 | 124.40 | -1.11% | 13,223 |
| Aug 21, 2026 | 126.00 | 128.00 | 125.60 | 125.80 | 125.80 | 0.16% | 4,546 |
| Aug 20, 2026 | 129.40 | 129.40 | 125.60 | 125.60 | 125.60 | -1.41% | 12,813 |
| Aug 19, 2026 | 131.40 | 131.40 | 127.40 | 127.40 | 127.40 | -3.19% | 12,535 |
| Aug 18, 2026 | 133.40 | 134.80 | 131.60 | 131.60 | 131.60 | -2.95% | 9,219 |
| Aug 17, 2026 | 135.60 | 138.80 | 134.00 | 135.60 | 135.60 | 0.44% | 15,173 |
| Aug 14, 2026 | 132.00 | 135.60 | 130.60 | 135.00 | 135.00 | 2.58% | 14,476 |
| Aug 13, 2026 | 131.00 | 133.00 | 130.60 | 131.60 | 131.60 | 0.30% | 10,830 |
| Aug 12, 2026 | 129.20 | 133.00 | 129.20 | 131.20 | 131.20 | 1.08% | 11,348 |
| Aug 11, 2026 | 129.00 | 132.60 | 128.60 | 129.80 | 129.80 | 0.78% | 18,512 |
| Aug 10, 2026 | 128.80 | 129.80 | 126.80 | 128.80 | 128.80 | 0.94% | 16,989 |
| Aug 7, 2026 | 125.00 | 129.60 | 125.00 | 127.60 | 127.60 | 2.08% | 12,565 |
| Aug 6, 2026 | 121.00 | 125.80 | 119.80 | 125.00 | 125.00 | 3.31% | 11,459 |
| Aug 5, 2026 | 122.00 | 124.00 | 120.60 | 121.00 | 121.00 | 0.17% | 18,181 |
| Aug 4, 2026 | 119.00 | 123.60 | 119.00 | 120.80 | 120.80 | 2.90% | 37,180 |
| Aug 3, 2026 | 118.00 | 118.80 | 115.80 | 117.40 | 117.40 | - | 16,496 |
| 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 |