Cicor Technologies Ltd. - 0QPR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	172	178.88	178.88	178.88	172	1,233
December 04, 2025	175.5	176.94	176.94	177.5	175.5	814
December 03, 2025	175.5	175.75	175.75	177	174.75	1,907
December 02, 2025	173.5	173.5	173.5	178	171.5	1,363
December 01, 2025	177	173.09	173.09	177	171.25	2,026
November 28, 2025	180	177.57	177.57	180	173.5	1,433
November 27, 2025	177	177.9	177.9	179.5	176.5	537
November 26, 2025	173	175.25	175.25	177	173	1,777
November 25, 2025	173.5	173.52	173.52	173.52	170.5	2,831
November 24, 2025	174.5	172.19	172.19	174.5	167.5	7,494
November 21, 2025	176.5	172.41	172.41	176.5	170	2,905
November 20, 2025	187.5	187.79	187.79	190.5	185.5	2,865
November 19, 2025	181.5	189	189	189	180.62	1,574
November 18, 2025	172	188.9	188.9	191.5	172	7,030
November 17, 2025	181	177.53	177.53	181	173.25	911
November 14, 2025	171	174.5	174.5	175.5	170.75	1,114
November 13, 2025	176.5	177	177	181	174.5	7,826
November 12, 2025	185	176.5	176.5	185	173	5,190
November 11, 2025	188.5	186.05	186.05	188.5	183.91	1,244
November 10, 2025	186	188.2	188.2	191	185.5	1,269
November 07, 2025	188.5	183.99	183.99	188.5	183	1,943
November 06, 2025	195.5	187.73	187.73	195.5	185.5	2,174
November 05, 2025	204	201	201	204	192.5	1,412
November 04, 2025	218	210	210	218	207.99	2,055
November 03, 2025	225	220.01	220.01	226	219	7,755
October 31, 2025	212.5	213.25	213.25	221	211.5	12,015
October 30, 2025	210	212.45	212.45	217	209	16,905
October 29, 2025	209	209.02	209.02	218	207	8,674
October 28, 2025	195	209	209	209	195	334
October 27, 2025	193	194	194	195.5	190.5	670
October 24, 2025	193.5	192.17	192.17	194.5	190.5	351
October 23, 2025	188.75	189.02	189.02	193	187	3,058
October 22, 2025	186.5	185.99	185.99	187.5	185	20,243
October 21, 2025	193.5	193.5	193.5	193.5	186.5	262
October 20, 2025	194	193.5	193.5	197	193.5	774
October 17, 2025	193.5	192.65	192.65	194	190	1,418
October 16, 2025	197.5	197	197	206	194	1,072
October 15, 2025	193.25	192.82	192.82	195	184.01	1,329
October 14, 2025	198	196.32	196.32	198	189.25	2,383
October 13, 2025	202	196.03	196.03	202	195.51	2,319
October 10, 2025	204	202.69	202.69	204	198	3,178
October 09, 2025	203	205	205	205.79	203	1,105
October 08, 2025	204	204.02	204.02	208	201	3,381
October 07, 2025	188.75	196.15	196.15	206	188.75	2,953
October 06, 2025	177	179.06	179.06	182	177	771
October 03, 2025	180	182.99	182.99	184.5	178.75	656
October 02, 2025	186.25	183.05	183.05	186.25	180	930
October 01, 2025	185	185.15	185.15	189	182.5	1,756
September 30, 2025	181.5	183.94	183.94	185.25	181	1,096
September 29, 2025	186	185.64	185.64	186.5	181	9,759
September 26, 2025	189.5	185	185	189.5	183	814
September 25, 2025	186.5	189.19	189.19	190.5	186.5	1,100
September 24, 2025	190.5	193.5	193.5	195	189.51	962
September 23, 2025	195	191.57	191.57	197	190.5	1,482
September 22, 2025	190.25	196.1	196.1	198.5	190	1,917
September 19, 2025	188.75	189.45	189.45	191.5	188	1,769
September 18, 2025	188	186.13	186.13	191.01	185	1,647
September 17, 2025	186	183.52	183.52	188	180.5	410
September 16, 2025	185	183.97	183.97	188	183.97	2,108
September 15, 2025	182.5	181.89	181.89	184.5	181	498

Cicor Technologies Ltd. (0QPR.L) LSE