Precise Biometrics AB (publ) (FRA:PBC)
Germany · Delayed Price · Currency is EUR 0.1754
+0.0004 (0.23%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.23% | - |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.10% | - |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.85% | - |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.25% | - |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.67% | - |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.23% | - |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.61% | - |
| Jun 16, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 18.79% | 2,000 |
| Jun 15, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 11.19% | 6,565 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.78% | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 1,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.32% | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -31.89% | - |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 55.16% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 34.78% | - |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | - |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.78% | - |
| Jun 1, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.42% | 9,654 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.22% | - |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | - |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.30% | - |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.01% | - |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.87% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.26% | - |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.94% | - |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.10% | - |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.55% | - |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.55% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.62% | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.20% | - |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.40% | - |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.83% | - |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.17% | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.69% | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 13.61% | - |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.60% | - |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.28% | - |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.28% | - |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.81% | - |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.18% | - |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.48% | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.40% | - |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.63% | - |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | - |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.98% | - |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.26% | - |