Fingerprint Cards AB (publ) (LON:0RGY)
London · Delayed Price · Currency is GBP · Price in SEK 14.48
+0.07 (0.49%)
At close: Sep 12, 2025
Fingerprint Cards AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.50 | 14.52 | 14.44 | 14.44 | 14.44 | -0.10% | 2,683 |
| Sep 15, 2025 | 14.67 | 14.50 | 14.46 | 14.46 | 14.46 | -0.14% | 123 |
| Sep 12, 2025 | 14.54 | 14.48 | 14.41 | 14.48 | 14.48 | 0.49% | 1,688 |
| Sep 11, 2025 | 14.53 | 14.41 | 14.33 | 14.41 | 14.41 | -1.71% | 1,858 |
| Sep 10, 2025 | 14.58 | 14.68 | 14.60 | 14.66 | 14.66 | -0.03% | 833 |
| Sep 9, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -4.81% | - |
| Sep 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.85% | - |
| Sep 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.62% | - |
| Sep 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -9.61% | - |
| Sep 2, 2025 | 30.20 | 19.00 | 19.00 | 19.00 | 19.00 | - | 52 |
| Sep 1, 2025 | 30.20 | 19.00 | 18.70 | 19.00 | 19.00 | 2.15% | 32 |
| Aug 29, 2025 | 30.20 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 1,112 |
| Aug 28, 2025 | 30.20 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 158 |
| Aug 27, 2025 | 30.20 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 56 |
| Aug 26, 2025 | 30.20 | 18.80 | 18.40 | 18.80 | 18.80 | -1.57% | 99 |
| Aug 25, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -36.75% | 16 |
| Aug 22, 2025 | 30.20 | 19.00 | 19.00 | 30.20 | 30.20 | 60.64% | 51 |
| Aug 21, 2025 | 30.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 648 |
| Aug 20, 2025 | 30.20 | 19.40 | 19.10 | 19.10 | 19.10 | 1.06% | 54 |
| Aug 19, 2025 | 30.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 695 |
| Aug 18, 2025 | 30.20 | 19.40 | 19.20 | 19.20 | 19.20 | -4.00% | 2,608 |
| Aug 15, 2025 | 30.20 | 20.50 | 20.00 | 20.00 | 20.00 | -2.91% | 175 |
| Aug 14, 2025 | 30.20 | 22.60 | 20.00 | 20.60 | 20.60 | -20.77% | 442 |
| Aug 13, 2025 | 30.20 | 26.40 | 26.00 | 26.00 | 26.00 | 7.88% | 1,850 |
| Aug 12, 2025 | 30.20 | 24.10 | 23.60 | 24.10 | 24.10 | 1.26% | 1,025 |
| Aug 11, 2025 | 30.20 | 23.80 | 23.80 | 23.80 | 23.80 | -8.46% | 76 |
| Aug 8, 2025 | 30.20 | 26.70 | 25.60 | 26.00 | 26.00 | -1.14% | 425 |
| Aug 7, 2025 | 30.20 | 27.70 | 25.40 | 26.30 | 26.30 | -12.91% | 115 |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 49.50% | - |
| Aug 5, 2025 | 30.20 | 21.40 | 20.20 | 20.20 | 20.20 | 4.12% | 193 |
| Aug 4, 2025 | 30.20 | 19.40 | 18.80 | 19.40 | 19.40 | 3.19% | 142 |
| Aug 1, 2025 | 30.20 | 19.00 | 18.80 | 18.80 | 18.80 | - | 556 |
| Jul 31, 2025 | 30.20 | 18.80 | 18.80 | 18.80 | 18.80 | -37.75% | 63 |
| Jul 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 55.67% | - |
| Jul 29, 2025 | 30.20 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 39 |
| Jul 28, 2025 | 30.20 | 19.60 | 19.30 | 19.30 | 19.30 | -3.50% | 192 |
| Jul 25, 2025 | 30.20 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 73 |
| Jul 24, 2025 | 30.20 | 19.60 | 19.40 | 19.50 | 19.50 | 0.52% | 475 |
| Jul 23, 2025 | 30.20 | 19.40 | 19.40 | 19.40 | 19.40 | -35.76% | 36 |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 54.08% | - |
| Jul 21, 2025 | 30.20 | 20.00 | 19.60 | 19.60 | 19.60 | -3.92% | 18 |
| Jul 18, 2025 | 30.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 183 |
| Jul 17, 2025 | 30.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 5 |
| Jul 16, 2025 | 30.20 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 1,151 |
| Jul 15, 2025 | 30.20 | 20.10 | 20.00 | 20.10 | 20.10 | -0.50% | 83 |
| Jul 14, 2025 | 30.20 | 20.40 | 20.20 | 20.20 | 20.20 | -33.11% | 119 |
| Jul 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 46.60% | - |
| Jul 9, 2025 | 30.20 | 20.60 | 20.40 | 20.60 | 20.60 | - | 61 |
| Jul 8, 2025 | 30.20 | 20.70 | 20.30 | 20.60 | 20.60 | 0.98% | 112 |