Precise Biometrics AB (publ) (LON:0JDU)
London · Delayed Price · Currency is GBP · Price in SEK 3.066
-0.334 (-9.82%)
At close: Oct 7, 2025
Precise Biometrics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -9.82% | 4 |
| Sep 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 20.10% | 1,000 |
| Sep 23, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 6.03% | 2,000 |
| Sep 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -5.32% | 312 |
| Sep 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | 2,001 |
| Aug 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -14.54% | 170 |
| Jul 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.26% | 200 |
| Jun 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.32% | 388 |
| Jun 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -12.98% | 11 |
| Jun 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.02% | 198 |
| May 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -16.40% | 6,500 |
| May 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.56% | 5,000 |
| May 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.61% | 471 |
| May 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.93% | 300 |
| Apr 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.67% | 1 |
| Apr 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 9.43% | 625 |