Precise Biometrics AB (publ) (FRA:PBC)
Germany · Delayed Price · Currency is EUR 0.0466
-0.0067 (-12.57%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2.90% | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.18% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.48% | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.09% | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.67% | - |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.43% | - |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.04% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.94% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.45% | - |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.87% | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.32% | 1,764 |
| Aug 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.31% | 1,764 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.06% | - |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.58% | - |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.60% | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.72% | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.23% | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.27% | - |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.22% | - |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -23.45% | - |
| Jul 24, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -2.68% | 3,000 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.10 | 10.36% | 5,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | -18.01% | - |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | -5.27% | - |
| Jul 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 4.64% | - |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | 1.62% | - |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | -3.69% | - |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -4.99% | - |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | -12.82% | - |
| Jul 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.14 | 14.87% | 10,000 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | 0.14% | - |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | -1.20% | - |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | -3.73% | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.26% | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -4.44% | - |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 1.25% | - |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.74% | - |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 1.00% | - |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -7.42% | - |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -1.60% | - |
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | 0.23% | - |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | -5.10% | - |
| Jun 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.15 | -4.85% | - |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | 11.25% | - |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 10.67% | - |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -0.63% | - |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -4.23% | - |