Fingerprint Cards AB (publ) (LON:0RGY)
London · Delayed Price · Currency is GBP · Price in SEK 20.78
-0.80 (-3.71%)
At close: Dec 4, 2025
Fingerprint Cards AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.71 | 21.03 | 20.77 | 20.78 | 20.78 | -3.71% | 102 |
| Dec 3, 2025 | 21.68 | 21.58 | 21.58 | 21.58 | 21.58 | 0.05% | 6 |
| Dec 2, 2025 | 20.85 | 22.09 | 21.48 | 21.57 | 21.57 | 1.15% | 915 |
| Dec 1, 2025 | 21.55 | 21.33 | 21.33 | 21.33 | 21.33 | -1.20% | 237 |
| Nov 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -3.85% | - |
| Nov 27, 2025 | 22.24 | 22.45 | 22.45 | 22.45 | 22.45 | 1.49% | 10 |
| Nov 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 15.79% | - |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.76% | - |
| Nov 24, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.90% | - |
| Nov 21, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.05% | - |
| Nov 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.45% | - |
| Nov 19, 2025 | 20.36 | 19.70 | 19.70 | 19.70 | 19.70 | -2.15% | 108 |
| Nov 18, 2025 | 20.39 | 20.13 | 20.13 | 20.13 | 20.13 | -1.55% | 17 |
| Nov 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.73% | - |
| Nov 14, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.35% | - |
| Nov 13, 2025 | 20.05 | 21.10 | 20.95 | 21.10 | 21.10 | 10.69% | 29 |
| Nov 12, 2025 | 19.37 | 19.35 | 19.05 | 19.06 | 19.06 | -3.38% | 607 |
| Nov 11, 2025 | 19.41 | 19.72 | 19.72 | 19.72 | 19.72 | 0.33% | 6 |
| Nov 10, 2025 | 19.67 | 20.10 | 19.28 | 19.66 | 19.66 | 0.14% | 892 |
| Nov 7, 2025 | 20.65 | 20.74 | 19.63 | 19.63 | 19.63 | -6.25% | 106 |
| Nov 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.24% | - |
| Nov 5, 2025 | 21.01 | 21.20 | 21.20 | 21.20 | 21.20 | -0.39% | 5 |
| Nov 4, 2025 | 21.25 | 21.29 | 21.28 | 21.29 | 21.29 | 0.65% | 12 |
| Nov 3, 2025 | 20.95 | 21.15 | 21.15 | 21.15 | 21.15 | -0.64% | 484 |
| Oct 31, 2025 | 21.23 | 21.29 | 20.99 | 21.29 | 21.29 | -0.49% | 28 |
| Oct 30, 2025 | 21.90 | 21.39 | 21.39 | 21.39 | 21.39 | -3.67% | 50 |
| Oct 29, 2025 | 23.59 | 22.83 | 22.21 | 22.21 | 22.21 | -6.26% | 314 |
| Oct 28, 2025 | 24.05 | 26.41 | 23.45 | 23.69 | 23.69 | 8.29% | 508 |
| Oct 27, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 5.47% | - |
| Oct 24, 2025 | 20.67 | 20.75 | 20.74 | 20.74 | 20.74 | 2.83% | 185 |
| Oct 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.79% | - |
| 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 |