Cicor Technologies Ltd. (SWX:CICN)
Switzerland · Delayed Price · Currency is CHF 125.80
+0.20 (0.16%)
Aug 21, 2026, 5:31 PM CET
Cicor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 126.00 | 128.00 | 125.60 | 126.40 | - | 0.64% | 2,167 |
| 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 |
| 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 |