Cicor Technologies Ltd. (LON:0QPR)
London · Delayed Price · Currency is GBP · Price in CHF 132.80
-0.40 (-0.30%)
Sep 25, 2026, 4:19 PM GMT
LON:0QPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 134.00 | 134.00 | 132.50 | 132.80 | 132.80 | -0.30% | 509 |
| Sep 24, 2026 | 138.40 | 138.40 | 131.80 | 133.20 | 133.20 | -4.45% | 522 |
| Sep 23, 2026 | 137.60 | 140.00 | 137.00 | 139.40 | 139.40 | 3.41% | 175 |
| Sep 22, 2026 | 133.40 | 135.20 | 133.40 | 134.80 | 134.80 | 0.90% | 687 |
| Sep 21, 2026 | 131.30 | 133.60 | 128.60 | 133.60 | 133.60 | 3.24% | 333 |
| Sep 18, 2026 | 131.00 | 132.60 | 128.60 | 129.41 | 129.41 | -0.76% | 1,119 |
| Sep 17, 2026 | 131.40 | 132.00 | 129.58 | 130.40 | 130.40 | 1.72% | 1,903 |
| Sep 16, 2026 | 127.40 | 133.40 | 127.40 | 128.20 | 128.20 | 4.74% | 1,262 |
| Sep 15, 2026 | 121.60 | 122.40 | 120.20 | 122.40 | 122.40 | -0.01% | 624 |
| Sep 14, 2026 | 128.30 | 128.30 | 122.40 | 122.42 | 122.42 | -6.98% | 4,054 |
| Sep 11, 2026 | 130.80 | 133.60 | 130.57 | 131.60 | 131.60 | -0.75% | 482 |
| Sep 10, 2026 | 134.80 | 134.80 | 129.21 | 132.59 | 132.59 | 0.76% | 766 |
| Sep 9, 2026 | 131.00 | 133.00 | 130.60 | 131.60 | 131.60 | 0.92% | 462 |
| Sep 8, 2026 | 130.40 | 130.40 | 129.00 | 130.40 | 130.40 | 0.98% | 605 |
| Sep 7, 2026 | 127.00 | 129.80 | 127.00 | 129.14 | 129.14 | 1.84% | 1,455 |
| Sep 4, 2026 | 126.60 | 127.40 | 125.40 | 126.80 | 126.80 | 5.32% | 252 |
| Sep 3, 2026 | 120.60 | 121.60 | 119.20 | 120.40 | 120.40 | - | 830 |
| Sep 2, 2026 | 120.00 | 121.40 | 117.40 | 120.40 | 120.40 | 0.33% | 2,497 |
| Sep 1, 2026 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | -5.81% | 7,608 |
| Aug 31, 2026 | 129.20 | 129.80 | 127.40 | 127.40 | 127.40 | -2.15% | 874 |
| Aug 28, 2026 | 132.00 | 132.80 | 130.20 | 130.20 | 130.20 | -1.14% | 917 |
| Aug 27, 2026 | 132.60 | 134.00 | 131.20 | 131.70 | 131.70 | 2.57% | 1,710 |
| Aug 26, 2026 | 127.80 | 129.80 | 127.80 | 128.40 | 128.40 | 2.60% | 612 |
| Aug 25, 2026 | 125.60 | 127.40 | 125.15 | 125.15 | 125.15 | 0.12% | 3,734 |
| Aug 24, 2026 | 126.20 | 126.20 | 123.80 | 125.00 | 125.00 | -1.14% | 5,879 |
| Aug 21, 2026 | 125.80 | 126.84 | 125.60 | 126.44 | 126.44 | -0.44% | 2,703 |
| Aug 20, 2026 | 130.00 | 130.00 | 125.60 | 127.00 | 127.00 | -2.01% | 4,032 |
| Aug 19, 2026 | 131.00 | 131.00 | 127.40 | 129.60 | 129.60 | -1.56% | 3,647 |
| Aug 18, 2026 | 133.40 | 134.60 | 131.60 | 131.65 | 131.65 | -2.48% | 3,502 |
| Aug 17, 2026 | 138.00 | 138.00 | 134.60 | 135.00 | 135.00 | 0.37% | 2,066 |
| Aug 14, 2026 | 133.60 | 135.20 | 133.60 | 134.50 | 134.50 | 1.96% | 4,528 |
| Aug 13, 2026 | 131.00 | 133.00 | 130.60 | 131.91 | 131.91 | 0.54% | 2,058 |
| Aug 12, 2026 | 130.80 | 132.80 | 130.80 | 131.20 | 131.20 | -0.30% | 1,345 |
| Aug 11, 2026 | 130.20 | 131.60 | 128.70 | 131.60 | 131.60 | 2.41% | 4,311 |
| Aug 10, 2026 | 128.40 | 130.00 | 127.60 | 128.50 | 128.50 | 0.68% | 1,823 |
| Aug 7, 2026 | 125.00 | 128.40 | 125.00 | 127.63 | 127.63 | 5.35% | 316 |
| Aug 6, 2026 | 121.50 | 125.20 | 120.00 | 121.15 | 121.15 | -0.04% | 1,266 |
| Aug 5, 2026 | 122.80 | 123.00 | 120.80 | 121.20 | 121.20 | -0.66% | 694 |
| Aug 4, 2026 | 120.80 | 123.40 | 119.80 | 122.00 | 122.00 | 4.27% | 6,884 |
| Aug 3, 2026 | 120.00 | 120.00 | 116.20 | 117.00 | 117.00 | -1.29% | 1,845 |
| Jul 31, 2026 | 119.60 | 120.40 | 117.00 | 118.52 | 118.52 | -2.84% | 2,154 |
| Jul 30, 2026 | 122.80 | 123.60 | 120.00 | 121.99 | 121.99 | 3.44% | 583 |
| Jul 29, 2026 | 121.00 | 121.00 | 117.00 | 117.93 | 117.93 | -1.72% | 559 |
| Jul 28, 2026 | 116.20 | 122.00 | 116.20 | 120.00 | 120.00 | 0.43% | 1,093 |
| Jul 27, 2026 | 121.00 | 121.60 | 117.20 | 119.49 | 119.49 | -0.25% | 24,964 |
| Jul 24, 2026 | 121.20 | 123.00 | 118.00 | 119.79 | 119.78 | -7.94% | 4,906 |
| Jul 23, 2026 | 135.20 | 137.00 | 124.20 | 130.12 | 130.12 | -2.25% | 4,810 |
| Jul 22, 2026 | 130.00 | 139.40 | 128.60 | 133.11 | 133.11 | 13.19% | 5,356 |
| Jul 21, 2026 | 115.20 | 118.80 | 114.20 | 117.60 | 117.60 | 1.55% | 3,887 |
| Jul 20, 2026 | 118.00 | 118.00 | 115.40 | 115.80 | 115.80 | -1.19% | 444 |