Fingerprint Cards AB (publ) (LON:0RGY)
London · Delayed Price · Currency is GBP · Price in SEK 21.99
-0.41 (-1.81%)
At close: Oct 17, 2025
Fingerprint Cards AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.95 | 20.54 | 20.54 | 20.54 | 20.54 | -2.43% | 600 |
| Oct 21, 2025 | 22.38 | 21.75 | 21.05 | 21.05 | 21.05 | -4.84% | 319 |
| Oct 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.58% | - |
| Oct 17, 2025 | 22.40 | 22.00 | 21.63 | 21.99 | 21.99 | -1.81% | 546 |
| Oct 16, 2025 | 22.45 | 22.40 | 22.40 | 22.40 | 22.40 | 1.67% | 6 |
| Oct 15, 2025 | 20.73 | 22.83 | 22.03 | 22.03 | 22.03 | 3.23% | 650 |
| Oct 14, 2025 | 22.01 | 21.72 | 21.34 | 21.34 | 21.34 | -4.65% | 377 |
| Oct 13, 2025 | 22.95 | 22.38 | 22.15 | 22.38 | 22.38 | -6.87% | 79 |
| Oct 10, 2025 | 24.82 | 24.43 | 24.03 | 24.03 | 24.03 | -1.50% | 1,403 |
| Oct 9, 2025 | 20.85 | 24.80 | 21.26 | 24.40 | 24.40 | 16.14% | 2,520 |
| Oct 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -17.64% | - |
| Oct 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 21.80% | - |
| Oct 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 14.41% | - |
| Oct 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 16.95% | - |
| Oct 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.56% | - |
| Oct 1, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% | - |
| Sep 30, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 2.06% | - |
| Sep 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.31% | - |
| Sep 26, 2025 | 15.70 | 15.68 | 15.66 | 15.66 | 15.66 | -2.67% | 814 |
| Sep 25, 2025 | 15.61 | 16.09 | 16.00 | 16.09 | 16.09 | 3.44% | 1,809 |
| Sep 24, 2025 | 15.55 | 15.55 | 15.51 | 15.55 | 15.55 | -0.64% | 2,321 |
| Sep 23, 2025 | 15.53 | 15.80 | 15.58 | 15.65 | 15.65 | 0.32% | 358 |
| Sep 22, 2025 | 15.55 | 15.92 | 15.60 | 15.60 | 15.60 | 2.60% | 1,183 |
| Sep 19, 2025 | 15.39 | 15.21 | 15.21 | 15.21 | 15.21 | 0.07% | 2,519 |
| Sep 18, 2025 | 14.33 | 15.20 | 14.64 | 15.20 | 15.20 | 3.12% | 836 |
| Sep 17, 2025 | 14.53 | 14.74 | 14.74 | 14.74 | 14.74 | 2.04% | 241 |
| 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 |