Cicor Technologies Ltd. (SWX:CICN)
Switzerland
· Delayed Price · Currency is CHF 178.50
+1.50 (0.85%)
At close: Dec 5, 2025
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 175.50 | 178.50 | 174.50 | 177.00 | 177.00 | 1.14% | 8,043 |
| Dec 3, 2025 | 176.00 | 179.50 | 172.00 | 175.00 | 175.00 | -0.85% | 18,695 |
| Dec 2, 2025 | 171.00 | 179.00 | 170.00 | 176.50 | 176.50 | 2.02% | 10,940 |
| Dec 1, 2025 | 179.00 | 179.00 | 171.50 | 173.00 | 173.00 | -3.35% | 11,398 |
| Nov 28, 2025 | 177.00 | 179.50 | 173.00 | 179.00 | 179.00 | -0.28% | 9,159 |
| Nov 27, 2025 | 177.00 | 179.50 | 175.00 | 179.50 | 179.50 | 1.99% | 7,838 |
| Nov 26, 2025 | 172.50 | 177.50 | 172.50 | 176.00 | 176.00 | 2.03% | 8,228 |
| Nov 25, 2025 | 174.50 | 174.50 | 170.00 | 172.50 | 172.50 | -0.58% | 7,618 |
| Nov 24, 2025 | 171.50 | 174.50 | 167.50 | 173.50 | 173.50 | 2.06% | 24,351 |
| Nov 21, 2025 | 181.50 | 182.00 | 168.00 | 170.00 | 170.00 | -8.60% | 11,330 |
| Nov 20, 2025 | 185.50 | 192.00 | 183.50 | 186.00 | 186.00 | 2.48% | 10,382 |
| Nov 19, 2025 | 189.00 | 191.00 | 179.50 | 181.50 | 181.50 | -3.71% | 11,718 |
| Nov 18, 2025 | 172.00 | 192.50 | 172.00 | 188.50 | 188.50 | 8.65% | 28,665 |
| Nov 17, 2025 | 176.50 | 184.00 | 172.00 | 173.50 | 173.50 | -1.14% | 13,285 |
| Nov 14, 2025 | 174.00 | 175.50 | 169.00 | 175.50 | 175.50 | -0.28% | 11,662 |
| Nov 13, 2025 | 177.50 | 181.00 | 173.50 | 176.00 | 176.00 | -0.28% | 17,597 |
| Nov 12, 2025 | 184.00 | 186.50 | 173.00 | 176.50 | 176.50 | -4.08% | 18,262 |
| Nov 11, 2025 | 187.50 | 187.50 | 184.00 | 184.00 | 184.00 | -0.81% | 7,357 |
| Nov 10, 2025 | 185.50 | 191.00 | 185.00 | 185.50 | 185.50 | 0.82% | 7,181 |
| Nov 7, 2025 | 186.00 | 189.00 | 182.50 | 184.00 | 184.00 | -0.81% | 8,862 |
| Nov 6, 2025 | 195.50 | 196.00 | 185.50 | 185.50 | 185.50 | -5.12% | 12,140 |
| Nov 5, 2025 | 207.00 | 207.00 | 192.00 | 195.50 | 195.50 | -6.01% | 21,313 |
| Nov 4, 2025 | 220.00 | 220.00 | 206.00 | 208.00 | 208.00 | -5.88% | 12,907 |
| Nov 3, 2025 | 223.00 | 229.00 | 218.00 | 221.00 | 221.00 | - | 13,076 |
| Oct 31, 2025 | 213.00 | 221.00 | 210.00 | 221.00 | 221.00 | 3.76% | 20,817 |
| Oct 30, 2025 | 215.00 | 218.00 | 208.00 | 213.00 | 213.00 | 1.91% | 47,057 |
| Oct 29, 2025 | 207.00 | 222.00 | 205.00 | 209.00 | 209.00 | - | 14,843 |
| Oct 28, 2025 | 194.50 | 209.00 | 194.50 | 209.00 | 209.00 | 7.73% | 17,792 |
| Oct 27, 2025 | 194.00 | 195.50 | 191.00 | 194.00 | 194.00 | -0.26% | 6,982 |
| Oct 24, 2025 | 192.00 | 194.50 | 190.50 | 194.50 | 194.50 | 0.78% | 4,822 |
| Oct 23, 2025 | 186.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4.32% | 9,283 |
| Oct 22, 2025 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.33% | 10,361 |
| Oct 21, 2025 | 193.50 | 194.00 | 186.00 | 187.50 | 187.50 | -3.10% | 5,862 |
| Oct 20, 2025 | 191.00 | 197.00 | 191.00 | 193.50 | 193.50 | 1.84% | 5,567 |
| Oct 17, 2025 | 197.00 | 197.00 | 190.00 | 190.00 | 190.00 | -3.55% | 7,560 |
| Oct 16, 2025 | 195.00 | 206.00 | 193.00 | 197.00 | 197.00 | 2.60% | 14,234 |
| Oct 15, 2025 | 197.00 | 197.00 | 182.50 | 192.00 | 192.00 | -1.54% | 22,078 |
| Oct 14, 2025 | 198.00 | 198.00 | 188.50 | 195.00 | 195.00 | -1.02% | 9,394 |
| Oct 13, 2025 | 199.50 | 203.00 | 194.00 | 197.00 | 197.00 | -1.01% | 6,691 |
| Oct 10, 2025 | 205.00 | 205.00 | 198.00 | 199.00 | 199.00 | -2.93% | 11,018 |
| Oct 9, 2025 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 0.99% | 11,410 |
| Oct 8, 2025 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | - | 10,145 |
| Oct 7, 2025 | 183.00 | 207.00 | 183.00 | 203.00 | 203.00 | 11.54% | 20,474 |
| Oct 6, 2025 | 178.50 | 182.00 | 177.00 | 182.00 | 182.00 | 1.39% | 7,303 |
| Oct 3, 2025 | 181.00 | 184.50 | 178.50 | 179.50 | 179.50 | -0.55% | 5,278 |
| Oct 2, 2025 | 185.50 | 186.50 | 180.00 | 180.50 | 180.50 | -1.90% | 4,835 |
| Oct 1, 2025 | 182.50 | 189.00 | 182.50 | 184.00 | 184.00 | 0.55% | 6,395 |
| Sep 30, 2025 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 0.55% | 5,429 |
| Sep 29, 2025 | 185.50 | 188.00 | 179.00 | 182.00 | 182.00 | -0.55% | 7,606 |
| Sep 26, 2025 | 189.50 | 189.50 | 183.00 | 183.00 | 183.00 | -3.17% | 4,017 |
| Sep 25, 2025 | 189.50 | 190.00 | 186.50 | 189.00 | 189.00 | -0.26% | 4,268 |
| Sep 24, 2025 | 190.00 | 195.00 | 189.50 | 189.50 | 189.50 | -0.52% | 8,578 |
| Sep 23, 2025 | 195.00 | 198.00 | 190.50 | 190.50 | 190.50 | -3.30% | 6,474 |
| Sep 22, 2025 | 189.50 | 198.50 | 189.50 | 197.00 | 197.00 | 4.79% | 9,479 |
| Sep 19, 2025 | 188.50 | 191.50 | 186.50 | 188.00 | 188.00 | 0.27% | 10,702 |
| Sep 18, 2025 | 184.00 | 191.50 | 184.00 | 187.50 | 187.50 | 3.02% | 13,697 |
| Sep 17, 2025 | 187.00 | 188.50 | 180.50 | 182.00 | 182.00 | -1.89% | 8,319 |
| Sep 16, 2025 | 182.00 | 188.50 | 180.00 | 185.50 | 185.50 | 1.92% | 10,679 |
| Sep 15, 2025 | 183.50 | 184.00 | 180.00 | 182.00 | 182.00 | - | 14,295 |
| Sep 12, 2025 | 186.00 | 186.00 | 177.50 | 182.00 | 182.00 | -1.36% | 10,904 |
| Sep 11, 2025 | 172.50 | 189.00 | 172.00 | 184.50 | 184.50 | 7.27% | 18,117 |
| Sep 10, 2025 | 170.50 | 172.50 | 170.00 | 172.00 | 172.00 | 1.78% | 8,222 |
| Sep 9, 2025 | 172.00 | 172.00 | 165.50 | 169.00 | 169.00 | -1.46% | 10,958 |
| Sep 8, 2025 | 169.50 | 172.00 | 168.50 | 171.50 | 171.50 | 1.48% | 7,036 |
| Sep 5, 2025 | 163.50 | 170.50 | 163.50 | 169.00 | 169.00 | 3.36% | 12,143 |
| Sep 4, 2025 | 170.50 | 170.50 | 158.00 | 163.50 | 163.50 | -4.94% | 25,918 |
| Sep 3, 2025 | 172.00 | 177.50 | 171.00 | 172.00 | 172.00 | 0.58% | 14,371 |
| Sep 2, 2025 | 182.50 | 182.50 | 171.00 | 171.00 | 171.00 | -6.30% | 23,692 |
| Sep 1, 2025 | 184.00 | 185.00 | 177.50 | 182.50 | 182.50 | -1.35% | 10,424 |
| Aug 29, 2025 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1.65% | 8,157 |
| Aug 28, 2025 | 181.00 | 182.00 | 176.50 | 182.00 | 182.00 | - | 10,834 |
| Aug 27, 2025 | 182.50 | 184.50 | 180.50 | 182.00 | 182.00 | -1.36% | 10,872 |
| Aug 26, 2025 | 184.00 | 189.50 | 184.00 | 184.50 | 184.50 | -0.54% | 74,767 |
| Aug 25, 2025 | 186.00 | 187.50 | 182.00 | 185.50 | 185.50 | -0.27% | 10,408 |
| Aug 22, 2025 | 178.00 | 187.00 | 177.00 | 186.00 | 186.00 | 4.49% | 10,083 |
| Aug 21, 2025 | 186.50 | 187.00 | 176.00 | 178.00 | 178.00 | -4.81% | 26,988 |
| Aug 20, 2025 | 193.50 | 195.00 | 186.00 | 187.00 | 187.00 | -3.36% | 15,233 |
| Aug 19, 2025 | 203.00 | 204.00 | 193.00 | 193.50 | 193.50 | -4.21% | 15,282 |
| Aug 18, 2025 | 195.50 | 206.00 | 194.00 | 202.00 | 202.00 | 5.21% | 21,891 |
| Aug 15, 2025 | 196.00 | 196.00 | 189.50 | 192.00 | 192.00 | -2.04% | 7,419 |
| Aug 14, 2025 | 189.00 | 203.00 | 189.00 | 196.00 | 196.00 | 3.16% | 18,756 |
| Aug 13, 2025 | 189.50 | 194.50 | 189.50 | 190.00 | 190.00 | 0.53% | 6,867 |
| Aug 12, 2025 | 191.00 | 191.00 | 183.00 | 189.00 | 189.00 | -1.31% | 16,220 |
| Aug 11, 2025 | 198.50 | 199.50 | 188.00 | 191.50 | 191.50 | -3.28% | 14,685 |
| Aug 8, 2025 | 198.50 | 205.00 | 198.00 | 198.00 | 198.00 | - | 12,839 |
| Aug 7, 2025 | 194.50 | 204.00 | 194.50 | 198.00 | 198.00 | 2.06% | 9,001 |
| Aug 6, 2025 | 202.00 | 202.00 | 193.50 | 194.00 | 194.00 | -3.00% | 11,401 |
| Aug 5, 2025 | 199.00 | 207.00 | 199.00 | 200.00 | 200.00 | 2.04% | 21,368 |
| Aug 4, 2025 | 200.00 | 200.00 | 185.50 | 196.00 | 196.00 | -2.97% | 30,480 |
| Jul 31, 2025 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 4.12% | 13,710 |
| Jul 30, 2025 | 189.50 | 194.50 | 186.50 | 194.00 | 194.00 | 2.92% | 12,066 |
| Jul 29, 2025 | 183.00 | 190.00 | 182.50 | 188.50 | 188.50 | 3.29% | 12,297 |
| Jul 28, 2025 | 180.00 | 186.00 | 178.50 | 182.50 | 182.50 | 1.67% | 13,115 |
| Jul 25, 2025 | 180.50 | 183.00 | 175.50 | 179.50 | 179.50 | -0.28% | 11,217 |
| Jul 24, 2025 | 182.50 | 188.50 | 178.50 | 180.00 | 180.00 | 1.12% | 12,959 |
| Jul 23, 2025 | 184.00 | 185.00 | 167.00 | 178.00 | 178.00 | -3.52% | 31,062 |
| Jul 22, 2025 | 186.00 | 191.00 | 182.50 | 184.50 | 184.50 | -1.07% | 16,494 |
| Jul 21, 2025 | 205.00 | 205.00 | 186.50 | 186.50 | 186.50 | -8.13% | 26,151 |
| Jul 18, 2025 | 190.50 | 203.00 | 189.00 | 203.00 | 203.00 | 7.98% | 27,138 |
| Jul 17, 2025 | 186.50 | 188.00 | 179.50 | 188.00 | 188.00 | 1.08% | 11,254 |