Fingerprint Cards AB (publ) (LON:0RGY)
London · Delayed Price · Currency is GBP · Price in SEK 18.12
-0.05 (-0.30%)
At close: Jan 30, 2026
Fingerprint Cards AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.05% | - |
| Feb 2, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.02% | - |
| Jan 30, 2026 | 18.23 | 18.12 | 18.12 | 18.12 | 18.12 | -0.30% | 31 |
| Jan 29, 2026 | 18.40 | 18.17 | 18.17 | 18.17 | 18.17 | -2.95% | 2,350 |
| Jan 28, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 2.34% | 137 |
| Jan 27, 2026 | 18.57 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% | 1,961 |
| Jan 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.85% | - |
| Jan 23, 2026 | 18.40 | 18.32 | 18.32 | 18.32 | 18.32 | -0.34% | 9 |
| Jan 22, 2026 | 17.92 | 18.38 | 18.38 | 18.38 | 18.38 | 1.36% | 10 |
| Jan 21, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.77% | - |
| Jan 20, 2026 | 18.18 | 17.95 | 17.82 | 17.82 | 17.82 | -2.55% | 882 |
| Jan 19, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.58% | - |
| Jan 16, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.29% | - |
| Jan 15, 2026 | 18.66 | 18.63 | 18.63 | 18.63 | 18.63 | -0.10% | 6 |
| Jan 14, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.52% | - |
| Jan 13, 2026 | 18.76 | 18.75 | 18.75 | 18.75 | 18.75 | -0.09% | 20 |
| Jan 12, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.25% | - |
| Jan 9, 2026 | 18.71 | 18.81 | 18.81 | 18.81 | 18.81 | 1.52% | 34 |
| Jan 8, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.65% | - |
| Jan 7, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.13% | - |
| Jan 5, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.39% | - |
| Jan 2, 2026 | 18.34 | 18.79 | 18.51 | 18.75 | 18.75 | 2.38% | 1,923 |
| Dec 30, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.43% | - |
| Dec 29, 2025 | 18.91 | 18.60 | 18.58 | 18.58 | 18.58 | -2.76% | 935 |
| Dec 23, 2025 | 19.10 | 19.11 | 19.11 | 19.11 | 19.11 | -0.78% | 66 |
| Dec 22, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.07% | - |
| Dec 19, 2025 | 19.17 | 19.05 | 19.00 | 19.05 | 19.05 | -3.96% | 74 |
| Dec 18, 2025 | 19.73 | 19.84 | 19.84 | 19.84 | 19.84 | -0.51% | 1 |
| Dec 17, 2025 | 20.02 | 19.94 | 19.94 | 19.94 | 19.94 | -1.28% | 37 |
| Dec 16, 2025 | 20.08 | 20.20 | 20.20 | 20.20 | 20.20 | -0.23% | 20 |
| Dec 15, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.07% | - |
| Dec 12, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.79% | - |
| Dec 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.39% | - |
| Dec 10, 2025 | 20.47 | 20.75 | 20.59 | 20.59 | 20.59 | 0.37% | 28 |
| Dec 9, 2025 | 20.73 | 20.52 | 20.52 | 20.52 | 20.52 | -0.53% | 130 |
| Dec 8, 2025 | 20.74 | 20.93 | 20.63 | 20.63 | 20.63 | -3.54% | 400 |
| Dec 5, 2025 | 21.22 | 21.46 | 21.38 | 21.38 | 21.38 | 2.90% | 232 |
| 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 |