Cicor Technologies Ltd. (LON:0QPR)
London · Delayed Price · Currency is GBP · Price in CHF 150.60
+2.20 (1.48%)
Jun 3, 2026, 4:19 PM GMT
LON:0QPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 147.40 | 148.40 | 147.40 | 148.40 | 148.40 | -1.10% | 124 |
| 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 |
| May 6, 2026 | 140.80 | 145.70 | 138.80 | 145.53 | 145.53 | 2.68% | 1,836 |
| May 5, 2026 | 142.40 | 144.40 | 138.80 | 141.73 | 141.73 | -0.75% | 1,543 |
| May 4, 2026 | 139.00 | 145.60 | 139.00 | 142.80 | 142.80 | 3.93% | 5,711 |
| Apr 30, 2026 | 136.20 | 138.20 | 136.20 | 137.40 | 137.39 | -0.02% | 5,828 |
| Apr 29, 2026 | 137.80 | 139.00 | 136.60 | 137.43 | 137.43 | 1.43% | 263 |
| Apr 28, 2026 | 136.60 | 136.60 | 134.40 | 135.48 | 135.48 | -5.12% | 1,739 |
| Apr 27, 2026 | 137.00 | 147.60 | 136.40 | 142.80 | 142.80 | 5.99% | 7,562 |
| Apr 24, 2026 | 132.80 | 136.33 | 132.00 | 134.73 | 134.73 | 3.06% | 1,343 |
| Apr 23, 2026 | 127.80 | 133.20 | 127.80 | 130.73 | 130.73 | -0.36% | 2,233 |
| Apr 22, 2026 | 134.20 | 136.20 | 130.20 | 131.20 | 131.20 | -3.33% | 979 |
| Apr 21, 2026 | 135.90 | 136.00 | 133.20 | 135.71 | 135.71 | -1.87% | 315 |
| Apr 20, 2026 | 140.00 | 140.00 | 132.20 | 138.30 | 138.30 | -2.87% | 247 |
| Apr 17, 2026 | 140.00 | 143.60 | 138.00 | 142.39 | 142.39 | 1.32% | 1,620 |
| Apr 16, 2026 | 139.00 | 141.40 | 136.20 | 140.54 | 140.54 | 2.32% | 14,298 |
| Apr 15, 2026 | 136.00 | 140.20 | 136.00 | 137.35 | 137.35 | 1.06% | 4,833 |
| Apr 14, 2026 | 129.00 | 137.60 | 129.00 | 135.91 | 135.91 | 12.19% | 3,072 |
| Apr 13, 2026 | 120.80 | 123.80 | 119.40 | 121.14 | 121.14 | -0.71% | 3,469 |
| Apr 10, 2026 | 124.00 | 126.00 | 121.60 | 122.00 | 122.00 | -2.87% | 516 |
| Apr 9, 2026 | 126.40 | 126.40 | 120.50 | 125.60 | 125.60 | - | 599 |
| Apr 8, 2026 | 121.00 | 126.60 | 121.00 | 125.60 | 125.59 | 5.54% | 1,265 |
| Apr 7, 2026 | 120.00 | 121.80 | 116.80 | 119.00 | 119.00 | 4.22% | 6,139 |
| Apr 2, 2026 | 120.00 | 120.50 | 110.40 | 114.18 | 114.18 | -7.24% | 3,681 |
| Apr 1, 2026 | 121.50 | 124.50 | 119.50 | 123.08 | 123.08 | 7.46% | 5,882 |
| Mar 31, 2026 | 114.00 | 117.00 | 112.50 | 114.54 | 114.54 | 1.57% | 2,610 |
| Mar 30, 2026 | 115.00 | 119.50 | 112.50 | 112.77 | 112.77 | -5.20% | 1,126 |
| Mar 27, 2026 | 120.00 | 120.00 | 116.00 | 118.96 | 118.96 | -2.47% | 1,319 |
| Mar 26, 2026 | 122.00 | 123.25 | 120.50 | 121.97 | 121.97 | -1.24% | 1,134 |
| Mar 25, 2026 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | 2.43% | 433 |
| Mar 24, 2026 | 116.50 | 120.57 | 116.50 | 120.57 | 120.57 | 4.98% | 5,955 |
| Mar 23, 2026 | 120.00 | 121.50 | 112.00 | 114.86 | 114.86 | -5.09% | 989 |
| Mar 20, 2026 | 121.00 | 122.50 | 119.00 | 121.01 | 121.01 | 0.03% | 3,503 |
| Mar 19, 2026 | 126.50 | 126.50 | 120.00 | 120.98 | 120.98 | -5.11% | 2,235 |
| Mar 18, 2026 | 128.00 | 128.50 | 126.00 | 127.49 | 127.49 | 2.39% | 1,806 |