Cicor Technologies Ltd. (LON:0QPR)
London · Delayed Price · Currency is GBP · Price in CHF 115.37
-5.43 (-4.49%)
Jul 17, 2026, 5:05 PM GMT
LON:0QPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 116.20 | 117.40 | 115.37 | 117.20 | 117.20 | -2.98% | 1,703 |
| Jul 16, 2026 | 114.40 | 120.80 | 113.20 | 120.80 | 120.80 | 6.15% | 6,833 |
| Jul 15, 2026 | 112.00 | 114.60 | 111.80 | 113.80 | 113.80 | 1.07% | 2,666 |
| Jul 14, 2026 | 111.20 | 112.80 | 110.90 | 112.60 | 112.60 | -0.01% | 1,459 |
| Jul 13, 2026 | 114.80 | 114.80 | 112.00 | 112.61 | 112.61 | -0.71% | 1,899 |
| Jul 10, 2026 | 113.40 | 116.40 | 112.00 | 113.41 | 113.41 | -1.21% | 2,227 |
| Jul 9, 2026 | 114.00 | 114.90 | 113.80 | 114.80 | 114.80 | 2.32% | 1,282 |
| Jul 8, 2026 | 112.70 | 113.90 | 111.40 | 112.20 | 112.20 | -2.61% | 2,595 |
| Jul 7, 2026 | 116.40 | 116.40 | 114.20 | 115.21 | 115.21 | -1.54% | 2,629 |
| Jul 6, 2026 | 116.60 | 117.60 | 114.00 | 117.01 | 117.01 | 1.40% | 1,454 |
| Jul 3, 2026 | 112.00 | 116.80 | 110.60 | 115.40 | 115.40 | 3.41% | 10,148 |
| Jul 2, 2026 | 121.00 | 121.00 | 110.60 | 111.60 | 111.60 | -7.62% | 15,333 |
| Jul 1, 2026 | 121.70 | 122.20 | 120.19 | 120.80 | 120.80 | -1.15% | 1,160 |
| Jun 30, 2026 | 119.30 | 122.34 | 118.99 | 122.20 | 122.20 | 3.21% | 701 |
| Jun 29, 2026 | 119.00 | 120.20 | 117.20 | 118.40 | 118.40 | -0.47% | 491 |
| Jun 26, 2026 | 121.40 | 124.00 | 118.59 | 118.96 | 118.96 | -3.09% | 1,714 |
| Jun 25, 2026 | 122.00 | 124.80 | 121.60 | 122.76 | 122.76 | 0.96% | 793 |
| Jun 24, 2026 | 118.40 | 121.60 | 117.25 | 121.60 | 121.60 | 1.84% | 1,944 |
| Jun 23, 2026 | 121.00 | 123.00 | 117.60 | 119.40 | 119.40 | -2.29% | 1,569 |
| Jun 22, 2026 | 121.20 | 122.80 | 118.80 | 122.20 | 122.20 | -0.65% | 6,446 |
| Jun 19, 2026 | 128.20 | 128.80 | 123.00 | 123.00 | 123.00 | -4.06% | 3,214 |
| Jun 18, 2026 | 133.60 | 133.80 | 127.89 | 128.20 | 128.20 | -4.19% | 1,584 |
| Jun 17, 2026 | 129.00 | 135.40 | 128.80 | 133.80 | 133.80 | 1.43% | 2,498 |
| Jun 16, 2026 | 136.00 | 136.80 | 122.80 | 131.91 | 131.91 | -2.29% | 9,003 |
| Jun 15, 2026 | 142.00 | 142.00 | 132.20 | 135.00 | 135.00 | -0.59% | 2,676 |
| Jun 12, 2026 | 143.00 | 144.40 | 133.40 | 135.80 | 135.80 | -3.84% | 4,726 |
| Jun 11, 2026 | 140.70 | 143.20 | 140.57 | 141.22 | 141.22 | 1.15% | 917 |
| Jun 10, 2026 | 144.00 | 144.00 | 138.40 | 139.62 | 139.62 | -2.37% | 5,199 |
| Jun 9, 2026 | 150.80 | 151.14 | 142.99 | 143.00 | 143.00 | -4.93% | 2,779 |
| Jun 8, 2026 | 145.40 | 154.00 | 145.40 | 150.42 | 150.42 | -1.30% | 381 |
| Jun 5, 2026 | 154.40 | 156.00 | 151.80 | 152.40 | 152.40 | -0.13% | 1,147 |
| Jun 4, 2026 | 150.00 | 154.20 | 150.00 | 152.60 | 152.60 | 1.68% | 1,547 |
| Jun 3, 2026 | 147.80 | 151.40 | 147.80 | 150.08 | 150.08 | 1.13% | 27,129 |
| Jun 2, 2026 | 147.40 | 148.40 | 147.40 | 148.40 | 148.40 | -1.10% | 190 |
| Jun 1, 2026 | 157.00 | 157.00 | 146.40 | 150.05 | 150.05 | -5.04% | 1,635 |
| May 29, 2026 | 158.00 | 158.02 | 157.60 | 158.02 | 158.02 | 3.15% | 3,475 |
| May 28, 2026 | 152.60 | 158.00 | 151.20 | 153.20 | 153.20 | 0.95% | 1,003 |
| May 27, 2026 | 152.00 | 153.40 | 150.00 | 151.76 | 151.76 | 3.31% | 3,131 |
| May 26, 2026 | 146.00 | 151.30 | 143.60 | 146.90 | 146.90 | 2.78% | 2,293 |
| May 22, 2026 | 142.40 | 145.00 | 140.20 | 142.93 | 142.93 | 1.74% | 5,060 |
| May 21, 2026 | 139.00 | 141.20 | 137.40 | 140.49 | 140.49 | 2.95% | 1,657 |
| May 20, 2026 | 135.60 | 141.20 | 134.80 | 136.46 | 136.46 | 1.68% | 532 |
| May 19, 2026 | 139.60 | 139.60 | 132.40 | 134.20 | 134.20 | -0.53% | 1,349 |
| May 18, 2026 | 137.60 | 138.60 | 133.00 | 134.92 | 134.92 | -3.40% | 1,180 |
| May 15, 2026 | 141.00 | 141.40 | 138.31 | 139.67 | 139.67 | -0.95% | 2,354 |
| May 13, 2026 | 141.40 | 143.40 | 140.27 | 141.01 | 141.01 | 0.79% | 563 |
| May 12, 2026 | 140.00 | 143.00 | 138.40 | 139.91 | 139.91 | -2.25% | 1,990 |
| May 11, 2026 | 142.40 | 145.20 | 141.93 | 143.12 | 143.12 | 0.16% | 768 |
| May 8, 2026 | 143.40 | 145.00 | 142.80 | 142.89 | 142.89 | -1.05% | 755 |
| May 7, 2026 | 146.20 | 146.40 | 142.20 | 144.41 | 144.41 | -0.77% | 2,546 |