Cicor Technologies CICN
SIX · Switzerland · Electronic Technology
CHF 143.20+8.00 (+5.92%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 135.20 | +0.90% | CHF 134.00 | CHF 136.80 | CHF 134.00 | 7.81K |
| 2026-09-29 | CHF 134.00 | +2.92% | CHF 130.20 | CHF 136.20 | CHF 130.20 | 7.67K |
| 2026-09-28 | CHF 130.20 | -3.98% | CHF 135.40 | CHF 135.40 | CHF 130.20 | 7.25K |
| 2026-09-25 | CHF 135.60 | +2.26% | CHF 134.00 | CHF 135.60 | CHF 131.60 |
| 9.90K |
| 2026-09-24 | CHF 132.60 | -5.29% | CHF 140.00 | CHF 140.00 | CHF 131.00 | 20.92K |
| 2026-09-23 | CHF 140.00 | +3.86% | CHF 136.80 | CHF 140.00 | CHF 135.80 | 18.46K |
| 2026-09-22 | CHF 134.80 | +2.12% | CHF 133.60 | CHF 136.60 | CHF 131.20 | 14.45K |
| 2026-09-21 | CHF 132.00 | +2.48% | CHF 128.60 | CHF 134.00 | CHF 128.60 | 9.52K |
| 2026-09-18 | CHF 128.80 | -1.23% | CHF 131.00 | CHF 132.60 | CHF 127.60 | 13.93K |
| 2026-09-17 | CHF 130.40 | +1.72% | CHF 129.00 | CHF 132.40 | CHF 128.60 | 9.19K |
| 2026-09-16 | CHF 128.20 | +4.74% | CHF 127.40 | CHF 136.60 | CHF 127.20 | 23.71K |
| 2026-09-15 | CHF 122.40 | +0.33% | CHF 121.40 | CHF 124.00 | CHF 119.40 | 12.22K |
| 2026-09-14 | CHF 122.00 | -8.68% | CHF 132.60 | CHF 132.60 | CHF 121.20 | 15.33K |
| 2026-09-11 | CHF 133.60 | +1.98% | CHF 130.60 | CHF 133.60 | CHF 130.20 | 15.96K |
| 2026-09-10 | CHF 131.00 | -1.50% | CHF 134.40 | CHF 134.80 | CHF 129.00 | 11.75K |
| 2026-09-09 | CHF 133.00 | +2.15% | CHF 130.20 | CHF 133.00 | CHF 129.00 | 9.94K |
| 2026-09-08 | CHF 130.20 | +0.77% | CHF 130.80 | CHF 130.80 | CHF 129.20 | 5.11K |
| 2026-09-07 | CHF 129.20 | +1.89% | CHF 127.00 | CHF 130.20 | CHF 127.00 | 7.22K |
| 2026-09-04 | CHF 126.80 | +5.32% | CHF 121.00 | CHF 128.40 | CHF 121.00 | 13.92K |
| 2026-09-03 | CHF 120.40 | 0.00% | CHF 120.00 | CHF 122.00 | CHF 119.00 | 11.98K |
| 2026-09-02 | CHF 120.40 | +0.33% | CHF 118.60 | CHF 121.60 | CHF 117.40 | 14.50K |
| 2026-09-01 | CHF 120.00 | -5.81% | CHF 127.80 | CHF 127.80 | CHF 119.60 | 25.25K |
| 2026-08-31 | CHF 127.40 | -2.15% | CHF 129.60 | CHF 131.00 | CHF 127.40 | 25.17K |
| 2026-08-28 | CHF 130.20 | -0.76% | CHF 132.00 | CHF 132.60 | CHF 130.20 | 6.22K |
| 2026-08-27 | CHF 131.20 | +1.08% | CHF 130.60 | CHF 134.40 | CHF 130.60 | 14.45K |
| 2026-08-26 | CHF 129.80 | +3.67% | CHF 126.40 | CHF 130.20 | CHF 125.40 | 9.77K |
| 2026-08-25 | CHF 125.20 | +0.64% | CHF 124.40 | CHF 127.60 | CHF 124.20 | 10.15K |
| 2026-08-24 | CHF 124.40 | -1.11% | CHF 126.20 | CHF 126.60 | CHF 122.40 | 13.22K |
| 2026-08-21 | CHF 125.80 | +0.16% | CHF 126.00 | CHF 128.00 | CHF 125.60 | 4.55K |
| 2026-08-20 | CHF 125.60 | -1.41% | CHF 129.40 | CHF 129.40 | CHF 125.60 | 12.81K |
| 2026-08-19 | CHF 127.40 | -3.19% | CHF 131.40 | CHF 131.40 | CHF 127.40 | 12.54K |
| 2026-08-18 | CHF 131.60 | -2.95% | CHF 133.40 | CHF 134.80 | CHF 131.60 | 9.22K |
| 2026-08-17 | CHF 135.60 | +0.44% | CHF 135.60 | CHF 138.80 | CHF 134.00 | 15.17K |
| 2026-08-14 | CHF 135.00 | +2.58% | CHF 132.00 | CHF 135.60 | CHF 130.60 | 14.48K |
| 2026-08-13 | CHF 131.60 | +0.30% | CHF 131.00 | CHF 133.00 | CHF 130.60 | 10.83K |
| 2026-08-12 | CHF 131.20 | +1.08% | CHF 129.20 | CHF 133.00 | CHF 129.20 | 11.35K |
| 2026-08-11 | CHF 129.80 | +0.78% | CHF 129.00 | CHF 132.60 | CHF 128.60 | 18.51K |
| 2026-08-10 | CHF 128.80 | +0.94% | CHF 128.80 | CHF 129.80 | CHF 126.80 | 16.99K |
| 2026-08-07 | CHF 127.60 | +2.08% | CHF 125.00 | CHF 129.60 | CHF 125.00 | 12.57K |
| 2026-08-06 | CHF 125.00 | +3.31% | CHF 121.00 | CHF 125.80 | CHF 119.80 | 11.46K |
| 2026-08-05 | CHF 121.00 | +0.17% | CHF 122.00 | CHF 124.00 | CHF 120.60 | 18.18K |
| 2026-08-04 | CHF 120.80 | +2.90% | CHF 119.00 | CHF 123.60 | CHF 119.00 | 37.18K |
| 2026-08-03 | CHF 117.40 | 0.00% | CHF 118.00 | CHF 118.80 | CHF 115.80 | 16.50K |
| 2026-07-31 | CHF 117.40 | -2.17% | CHF 122.00 | CHF 122.00 | CHF 116.60 | 18.01K |
| 2026-07-30 | CHF 120.00 | +2.04% | CHF 119.00 | CHF 124.00 | CHF 118.60 | 22.58K |
| 2026-07-29 | CHF 117.60 | -3.13% | CHF 121.80 | CHF 121.80 | CHF 116.20 | 17.01K |
| 2026-07-28 | CHF 121.40 | +3.58% | CHF 117.00 | CHF 122.60 | CHF 116.20 | 16.89K |
| 2026-07-27 | CHF 117.20 | -1.51% | CHF 121.00 | CHF 122.60 | CHF 117.20 | 14.27K |
| 2026-07-24 | CHF 119.00 | -2.94% | CHF 121.20 | CHF 123.40 | CHF 118.00 | 26.12K |
| 2026-07-23 | CHF 122.60 | -12.05% | CHF 136.00 | CHF 137.20 | CHF 122.60 | 39.59K |
| 2026-07-22 | CHF 139.40 | +17.34% | CHF 124.00 | CHF 139.40 | CHF 123.60 | 84.15K |
| 2026-07-21 | CHF 118.80 | +2.59% | CHF 115.40 | CHF 119.20 | CHF 114.20 | 15.77K |
| 2026-07-20 | CHF 115.80 | -1.19% | CHF 117.80 | CHF 117.80 | CHF 115.00 | 12.07K |
| 2026-07-17 | CHF 117.20 | -1.01% | CHF 117.20 | CHF 117.60 | CHF 114.80 | 15.97K |
| 2026-07-16 | CHF 118.40 | +4.04% | CHF 114.40 | CHF 121.20 | CHF 112.80 | 42.07K |
| 2026-07-15 | CHF 113.80 | +1.07% | CHF 113.00 | CHF 115.60 | CHF 111.80 | 18.16K |
| 2026-07-14 | CHF 112.60 | +0.36% | CHF 111.80 | CHF 113.00 | CHF 110.40 | 12.09K |
| 2026-07-13 | CHF 112.20 | -3.61% | CHF 114.40 | CHF 114.60 | CHF 111.60 | 20.52K |
| 2026-07-10 | CHF 116.40 | +2.28% | CHF 114.00 | CHF 116.40 | CHF 112.00 | 19.71K |
| 2026-07-09 | CHF 113.80 | +1.43% | CHF 113.60 | CHF 115.40 | CHF 113.20 | 14.06K |
| 2026-07-08 | CHF 112.20 | -2.09% | CHF 114.00 | CHF 114.40 | CHF 110.80 | 17.26K |
| 2026-07-07 | CHF 114.60 | -2.39% | CHF 117.20 | CHF 117.20 | CHF 113.80 | 20.01K |
| 2026-07-06 | CHF 117.40 | +1.73% | CHF 116.00 | CHF 117.60 | CHF 113.60 | 26.33K |
| 2026-07-03 | CHF 115.40 | +3.96% | CHF 112.40 | CHF 118.00 | CHF 110.20 | 43.98K |
| 2026-07-02 | CHF 111.00 | -8.11% | CHF 119.80 | CHF 119.80 | CHF 111.00 | 56.72K |
| 2026-07-01 | CHF 120.80 | -1.15% | CHF 122.80 | CHF 123.00 | CHF 119.60 | 11.81K |
| 2026-06-30 | CHF 122.20 | +3.21% | CHF 118.40 | CHF 122.80 | CHF 118.40 | 13.77K |
| 2026-06-29 | CHF 118.40 | -0.17% | CHF 118.80 | CHF 120.40 | CHF 117.20 | 11.12K |
| 2026-06-26 | CHF 118.60 | -3.42% | CHF 122.00 | CHF 124.00 | CHF 118.60 | 9.89K |
| 2026-06-25 | CHF 122.80 | +0.99% | CHF 122.00 | CHF 125.00 | CHF 121.00 | 11.78K |
| 2026-06-24 | CHF 121.60 | +1.84% | CHF 119.60 | CHF 121.60 | CHF 116.80 | 16.53K |
| 2026-06-23 | CHF 119.40 | -2.13% | CHF 121.00 | CHF 122.00 | CHF 117.20 | 15.41K |
| 2026-06-22 | CHF 122.00 | -0.81% | CHF 121.80 | CHF 122.80 | CHF 118.80 | 18.71K |
| 2026-06-19 | CHF 123.00 | -4.06% | CHF 128.40 | CHF 129.80 | CHF 123.00 | 23.96K |
| 2026-06-18 | CHF 128.20 | -3.61% | CHF 133.20 | CHF 133.40 | CHF 127.80 | 9.59K |
| 2026-06-17 | CHF 133.00 | +3.42% | CHF 129.80 | CHF 135.20 | CHF 128.40 | 10.03K |
| 2026-06-16 | CHF 128.60 | -4.74% | CHF 135.80 | CHF 137.80 | CHF 122.60 | 38.16K |
| 2026-06-15 | CHF 135.00 | -0.59% | CHF 142.00 | CHF 142.40 | CHF 132.00 | 14.15K |
| 2026-06-12 | CHF 135.80 | -4.10% | CHF 143.60 | CHF 144.40 | CHF 132.20 | 18.25K |
| 2026-06-11 | CHF 141.60 | +0.43% | CHF 140.00 | CHF 143.20 | CHF 139.00 | 7.07K |
| 2026-06-10 | CHF 141.00 | -1.40% | CHF 142.00 | CHF 142.80 | CHF 137.20 | 11.00K |
| 2026-06-09 | CHF 143.00 | -6.04% | CHF 152.60 | CHF 152.60 | CHF 143.00 | 10.20K |
| 2026-06-08 | CHF 152.20 | +0.26% | CHF 145.40 | CHF 153.20 | CHF 142.80 | 10.74K |
| 2026-06-05 | CHF 151.80 | -1.56% | CHF 154.40 | CHF 156.20 | CHF 151.00 | 12.46K |
| 2026-06-04 | CHF 154.20 | +2.39% | CHF 150.00 | CHF 154.60 | CHF 150.00 | 10.71K |
| 2026-06-03 | CHF 150.60 | +1.48% | CHF 149.20 | CHF 151.20 | CHF 147.20 | 10.13K |
| 2026-06-02 | CHF 148.40 | +0.41% | CHF 150.40 | CHF 156.00 | CHF 144.60 | 10.74K |
| 2026-06-01 | CHF 147.80 | -6.46% | CHF 158.00 | CHF 158.00 | CHF 146.40 | 10.88K |
| 2026-05-29 | CHF 158.00 | 0.00% | CHF 158.00 | CHF 158.00 | CHF 156.60 | 66.52K |
| 2026-05-28 | CHF 158.00 | +3.67% | CHF 151.80 | CHF 158.40 | CHF 151.40 | 11.99K |