Tobii AB (publ) (FRA:24T)
Germany · Delayed Price · Currency is EUR 0.1557
+0.0080 (5.42%)
Last updated: Dec 1, 2025, 8:51 AM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5.42% | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.50% | - |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.79% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.50% | - |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.35% | - |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.69% | - |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.17% | - |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.48% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.16% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.30% | - |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 770 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.15% | 1,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.95% | 4,055 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.21% | 14,500 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.09% | 20,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.80% | 3,692 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.53% | 2,500 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.34% | - |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.41% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.06% | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.50% | 30,000 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.97% | - |
| Oct 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.68% | 7,200 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -10.10% | 11,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.15 | 0.17 | 0.17 | -45.55% | 127,755 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.92% | - |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.07% | 500 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.78% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.50% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.14% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.37% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.96% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.74% | 5,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.46% | 4,850 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.06% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.48% | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.69% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.82% | 3,692 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.26% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.44% | - |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.69% | 5,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.73% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.93% | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.37% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.86% | - |
| Sep 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.57% | - |
| Sep 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.42% | 9,715 |