Cicor Technologies Ltd. (SWX:CICN)
Switzerland
· Delayed Price · Currency is CHF 135.20
-2.60 (-1.89%)
Apr 28, 2026, 5:30 PM CET
Cicor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136.00 | 136.00 | 134.60 | 135.60 | - | -1.60% | 528 |
| 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 |
| Mar 16, 2026 | 125.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1.22% | 7,564 |
| Mar 13, 2026 | 124.00 | 127.00 | 121.50 | 123.00 | 123.00 | -0.81% | 8,543 |
| Mar 12, 2026 | 126.50 | 126.50 | 122.50 | 124.00 | 124.00 | -1.98% | 9,476 |
| Mar 11, 2026 | 125.00 | 128.50 | 123.00 | 126.50 | 126.50 | -0.39% | 15,581 |
| Mar 10, 2026 | 126.50 | 128.00 | 122.50 | 127.00 | 127.00 | 2.42% | 35,001 |
| Mar 9, 2026 | 128.00 | 128.00 | 123.50 | 124.00 | 124.00 | -6.77% | 29,025 |
| Mar 6, 2026 | 133.00 | 136.50 | 129.50 | 133.00 | 133.00 | -0.37% | 23,240 |
| Mar 5, 2026 | 157.50 | 157.50 | 128.50 | 133.50 | 133.50 | -15.77% | 82,840 |
| Mar 4, 2026 | 156.00 | 160.50 | 155.50 | 158.50 | 158.50 | 1.28% | 8,822 |
| Mar 3, 2026 | 158.00 | 159.50 | 151.00 | 156.50 | 156.50 | -3.69% | 14,246 |
| Mar 2, 2026 | 162.00 | 166.50 | 159.00 | 162.50 | 162.50 | -2.40% | 14,390 |
| Feb 27, 2026 | 167.00 | 168.50 | 161.50 | 166.50 | 166.50 | -0.30% | 13,426 |
| Feb 26, 2026 | 169.50 | 170.50 | 165.50 | 167.00 | 167.00 | -0.60% | 9,815 |
| Feb 25, 2026 | 167.50 | 170.50 | 167.00 | 168.00 | 168.00 | 0.30% | 7,067 |
| Feb 24, 2026 | 166.00 | 169.50 | 160.50 | 167.50 | 167.50 | 0.90% | 17,027 |
| Feb 23, 2026 | 164.50 | 168.50 | 164.00 | 166.00 | 166.00 | - | 17,454 |
| Feb 20, 2026 | 164.00 | 167.50 | 160.00 | 166.00 | 166.00 | 1.84% | 17,668 |
| Feb 19, 2026 | 163.00 | 165.50 | 159.50 | 163.00 | 163.00 | -0.31% | 12,120 |
| Feb 18, 2026 | 163.00 | 165.00 | 158.50 | 163.50 | 163.50 | 0.93% | 19,061 |
| Feb 17, 2026 | 154.50 | 162.00 | 152.50 | 162.00 | 162.00 | 4.52% | 20,820 |
| Feb 16, 2026 | 152.00 | 155.50 | 150.50 | 155.00 | 155.00 | 1.31% | 15,494 |
| Feb 13, 2026 | 148.00 | 156.00 | 148.00 | 153.00 | 153.00 | 3.38% | 21,795 |
| Feb 12, 2026 | 146.50 | 151.00 | 143.00 | 148.00 | 148.00 | 2.42% | 30,235 |
| Feb 11, 2026 | 145.50 | 146.50 | 141.50 | 144.50 | 144.50 | -2.03% | 27,812 |
| Feb 10, 2026 | 143.50 | 151.50 | 139.00 | 147.50 | 147.50 | 6.50% | 51,232 |
| Feb 9, 2026 | 133.00 | 139.00 | 132.50 | 138.50 | 138.50 | 4.92% | 17,314 |
| Feb 6, 2026 | 125.00 | 135.00 | 122.50 | 132.00 | 132.00 | 4.76% | 18,985 |
| Feb 5, 2026 | 129.50 | 130.50 | 125.00 | 126.00 | 126.00 | -3.08% | 15,775 |
| Feb 4, 2026 | 129.50 | 135.50 | 126.00 | 130.00 | 130.00 | 7.00% | 31,388 |
| Feb 3, 2026 | 125.00 | 127.00 | 119.00 | 121.50 | 121.50 | -2.41% | 14,586 |
| Feb 2, 2026 | 122.00 | 125.00 | 119.50 | 124.50 | 124.50 | 1.22% | 15,049 |
| Jan 30, 2026 | 124.50 | 127.00 | 122.00 | 123.00 | 123.00 | -1.20% | 17,806 |
| Jan 29, 2026 | 125.00 | 125.50 | 122.50 | 124.50 | 124.50 | - | 15,498 |
| Jan 28, 2026 | 128.00 | 128.00 | 122.50 | 124.50 | 124.50 | -0.80% | 17,715 |
| Jan 27, 2026 | 126.50 | 128.00 | 123.50 | 125.50 | 125.50 | - | 11,001 |
| Jan 26, 2026 | 124.50 | 126.00 | 122.50 | 125.50 | 125.50 | - | 12,018 |
| Jan 23, 2026 | 123.00 | 125.50 | 121.00 | 125.50 | 125.50 | 1.62% | 11,262 |
| Jan 22, 2026 | 122.00 | 123.50 | 118.50 | 123.50 | 123.50 | 2.07% | 21,628 |
| Jan 21, 2026 | 127.50 | 128.50 | 121.00 | 121.00 | 121.00 | -5.84% | 27,363 |
| Jan 20, 2026 | 121.00 | 130.00 | 118.50 | 128.50 | 128.50 | 5.76% | 22,421 |
| Jan 19, 2026 | 122.00 | 122.00 | 118.50 | 121.50 | 121.50 | -1.22% | 13,338 |
| Jan 16, 2026 | 120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 0.41% | 27,786 |
| Jan 15, 2026 | 125.00 | 127.00 | 120.00 | 122.50 | 122.50 | -2.78% | 22,239 |
| Jan 14, 2026 | 131.00 | 131.50 | 125.50 | 126.00 | 126.00 | -5.62% | 25,921 |
| Jan 13, 2026 | 131.00 | 140.50 | 129.50 | 133.50 | 133.50 | 0.38% | 39,984 |
| Jan 12, 2026 | 127.50 | 133.00 | 127.50 | 133.00 | 133.00 | 4.31% | 29,289 |
| Jan 9, 2026 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 3.24% | 21,121 |
| Jan 8, 2026 | 127.50 | 128.00 | 121.00 | 123.50 | 123.50 | -3.14% | 21,612 |
| Jan 7, 2026 | 125.00 | 134.00 | 124.50 | 127.50 | 127.50 | 2.41% | 23,602 |
| Jan 6, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -0.80% | 8,256 |
| Jan 5, 2026 | 129.50 | 129.50 | 119.50 | 125.50 | 125.50 | -1.18% | 19,520 |
| Dec 30, 2025 | 122.00 | 127.50 | 122.00 | 127.00 | 127.00 | 3.25% | 14,330 |
| Dec 29, 2025 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | -0.81% | 12,737 |
| Dec 23, 2025 | 124.50 | 126.50 | 120.00 | 124.00 | 124.00 | -0.40% | 21,035 |
| Dec 22, 2025 | 123.50 | 125.50 | 122.00 | 124.50 | 124.50 | 1.22% | 11,526 |
| Dec 19, 2025 | 123.50 | 125.00 | 119.50 | 123.00 | 123.00 | 4.68% | 32,266 |
| Dec 18, 2025 | 119.00 | 122.00 | 116.50 | 117.50 | 117.50 | -1.67% | 16,931 |
| Dec 17, 2025 | 123.50 | 124.00 | 119.50 | 119.50 | 119.50 | -4.40% | 19,902 |
| Dec 16, 2025 | 124.50 | 125.50 | 121.00 | 125.00 | 125.00 | -0.40% | 29,410 |
| Dec 15, 2025 | 131.00 | 132.00 | 125.50 | 125.50 | 125.50 | -3.83% | 20,786 |
| Dec 12, 2025 | 129.50 | 136.00 | 129.50 | 130.50 | 130.50 | 1.56% | 40,557 |
| Dec 11, 2025 | 133.00 | 133.00 | 124.50 | 128.50 | 128.50 | -3.38% | 66,867 |
| Dec 10, 2025 | 160.00 | 160.00 | 131.00 | 133.00 | 133.00 | -27.91% | 86,298 |
| Dec 9, 2025 | 184.50 | 187.50 | 180.00 | 184.50 | 184.50 | 1.10% | 9,344 |
| Dec 8, 2025 | 177.00 | 184.50 | 174.50 | 182.50 | 182.50 | 2.24% | 8,069 |
| Dec 5, 2025 | 177.00 | 181.50 | 176.00 | 178.50 | 178.50 | 0.85% | 15,185 |
| 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 |