Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Precise Biometrics AB (publ) (PBC.F)

0.3610
-0.0012
(-0.33%)
At close: 8:09:56 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.36100.36100.36100.36100.3610900
May 5, 20250.36220.36220.36220.36220.3622-
May 2, 20250.37140.37140.37140.37140.3714-
Apr 30, 20250.37220.37220.37220.37220.3722-
Apr 29, 20250.38940.38940.38940.38940.3894-
Apr 28, 20250.39060.39060.39060.39060.3906-
Apr 25, 20250.37320.37320.37320.37320.3732-
Apr 24, 20250.35480.35480.35480.35480.3548-
Apr 23, 20250.35640.35640.35640.35640.3564-
Apr 22, 20250.34740.34740.34740.34740.3474-
Apr 17, 20250.34140.34140.34140.34140.3414-
Apr 16, 20250.33420.33420.33420.33420.3342-
Apr 15, 20250.34340.34340.34340.34340.3434-
Apr 14, 20250.34480.34480.34480.34480.3448-
Apr 11, 20250.34620.34620.34620.34620.3462-
Apr 10, 20250.34760.34760.34760.34760.3476-
Apr 9, 20250.33820.33820.33820.33820.3382-
Apr 8, 20250.32160.32160.32160.32160.3216-
Apr 7, 20250.30960.30960.30960.30960.3096-
Apr 4, 20250.35450.35450.35450.35450.3545-
Apr 3, 20250.35900.35900.35900.35900.3590-
Apr 2, 20250.35300.35300.35300.35300.3530-
Apr 1, 20250.35400.35400.35400.35400.3540-
Mar 31, 20250.37750.37750.37750.37750.3775-
Mar 28, 20250.38750.38750.38750.38750.3875-
Mar 27, 20250.37150.43950.37150.43950.4395900
Mar 26, 20250.41350.41350.41350.41350.4135-
Mar 25, 20250.27000.36800.27000.36800.3680-
Mar 24, 20250.27700.27700.27700.27700.2770-
Mar 21, 20250.27400.27400.27400.27400.2740-
Mar 20, 20250.27150.27150.27150.27150.2715-
Mar 19, 20250.26850.26850.26850.26850.2685-
Mar 18, 20250.26700.26700.26700.26700.2670-
Mar 17, 20250.27150.27150.27150.27150.2715-
Mar 14, 20250.26450.26450.26450.26450.2645-
Mar 13, 20250.26950.26950.26950.26950.2695-
Mar 12, 20250.27400.27400.27400.27400.2740-
Mar 11, 20250.27150.27150.27150.27150.2715-
Mar 10, 20250.28700.28700.28700.28700.2870-
Mar 7, 20250.27800.27800.27800.27800.2780-
Mar 6, 20250.29050.29050.29050.29050.2905-
Mar 5, 20250.27350.27350.27350.27350.2735-
Mar 4, 20250.29200.29200.29200.29200.2920-
Mar 3, 20250.30350.30350.30350.30350.3035-
Feb 28, 20250.31000.31000.31000.31000.3100-
Feb 27, 20250.31750.31750.31750.31750.3175-
Feb 26, 20250.31650.31650.31650.31650.3165-
Feb 25, 20250.32100.32100.32100.32100.3210-
Feb 24, 20250.33000.33000.33000.33000.3300-
Feb 21, 20250.32450.32450.32450.32450.3245-
Feb 20, 20250.32250.33450.32250.33450.3345-
Feb 19, 20250.33300.33300.33300.33300.3330-
Feb 18, 20250.31100.33950.31100.33950.3395-
Feb 17, 20250.31500.31500.31500.31500.3150-
Feb 14, 20250.34600.34600.34600.34600.3460-
Feb 13, 20250.38450.38450.38450.38450.3845-
Feb 12, 20250.38550.38550.38550.38550.3855-
Feb 11, 20250.37950.37950.37950.37950.3795-
Feb 10, 20250.37000.37000.37000.37000.3700-
Feb 7, 20250.37350.37350.37350.37350.3735-
Feb 6, 20250.37650.38750.37650.38750.3875600
Feb 5, 20250.37400.37400.37400.37400.3740-
Feb 4, 20250.37200.37200.37200.37200.3720-
Feb 3, 20250.37550.37550.36250.36250.3625799
Jan 31, 20250.34600.34600.34600.34600.3460-
Jan 30, 20250.34950.34950.34950.34950.3495-
Jan 29, 20250.34250.34250.34250.34250.3425-
Jan 28, 20250.36100.36100.36100.36100.3610-
Jan 27, 20250.35050.35050.35050.35050.3505-
Jan 24, 20250.34550.34550.34550.34550.3455-
Jan 23, 20250.34350.34350.34350.34350.3435-
Jan 22, 20250.35050.35050.35050.35050.3505-
Jan 21, 20250.33450.33450.33450.33450.3345-
Jan 20, 20250.36150.36150.36150.36150.3615-
Jan 17, 20250.36550.36550.36550.36550.3655-
Jan 16, 20250.37850.37850.37850.37850.3785-
Jan 15, 20250.39900.39900.39900.39900.3990-
Jan 14, 20250.40500.40500.40500.40500.4050-
Jan 13, 20250.43050.43050.43050.43050.4305-
Jan 10, 20250.43250.43250.43250.43250.4325-
Jan 9, 20250.44550.44550.44550.44550.4455-
Jan 8, 20250.47000.47000.47000.47000.4700-
Jan 7, 20250.46700.46700.46700.46700.4670-
Jan 6, 20250.45000.45000.45000.45000.4500-
Jan 3, 20250.44950.44950.44950.44950.4495-
Jan 2, 20250.42200.48350.42200.48350.48352,068
Dec 30, 20240.42700.42700.42450.42450.4245122
Dec 27, 20240.42450.42450.42450.42450.4245-
Dec 23, 20240.43800.43800.43800.43800.4380-
Dec 20, 20240.42550.42550.42550.42550.4255-
Dec 19, 20240.43400.43400.43400.43400.4340-
Dec 18, 20240.42900.42900.42900.42900.4290-
Dec 17, 20240.45000.45000.43700.43700.4370500
Dec 16, 20240.45350.45350.45350.45350.4535-
Dec 13, 20240.46950.46950.46950.46950.4695-
Dec 12, 20240.46950.46950.46950.46950.4695-
Dec 11, 20240.46500.46750.46500.46750.4675-
Dec 10, 20240.44900.44900.44900.44900.4490-
Dec 9, 20240.47400.47400.47400.47400.4740-
Dec 6, 20240.45200.45200.45200.45200.4520-
Dec 5, 20240.46050.46050.46050.46050.4605-
Dec 4, 20240.41200.41200.41200.41200.4120-
Dec 3, 20240.41200.41200.41200.41200.4120-
Dec 2, 20240.49800.49800.45950.45950.459550
Nov 29, 20240.48650.48650.48650.48650.4865-
Nov 28, 20240.51300.51300.51300.51300.5130-
Nov 27, 20240.53400.53400.53400.53400.5340-
Nov 26, 20240.48000.48000.48000.48000.4800-
Nov 25, 20240.40250.49500.40250.49500.4950-
Nov 22, 20240.35750.42450.35750.42450.42454,000
Nov 21, 20240.38400.38400.35750.35750.35752,857
Nov 20, 20240.30300.30300.30300.30300.3030-
Nov 19, 20240.30050.30050.30050.30050.3005-
Nov 18, 20240.30700.30700.30700.30700.3070-
Nov 15, 20240.23750.23750.23750.23750.2375-
Nov 14, 20240.23700.23700.23700.23700.2370-
Nov 13, 20240.22700.22700.22700.22700.2270-
Nov 12, 20240.23750.23750.23750.23750.2375-
Nov 11, 20240.24400.24400.24400.24400.2440-
Nov 8, 20240.25100.25100.25100.25100.2510-
Nov 7, 20240.25050.25050.25050.25050.2505-
Nov 6, 20240.25750.25750.25750.25750.2575-
Nov 5, 20240.26100.26100.26100.26100.2610-
Nov 4, 20240.27250.27250.27250.27250.2725-
Nov 1, 20240.27800.27800.27800.27800.2780-
Oct 31, 20240.28800.28800.28800.28800.2880-
Oct 30, 20240.29350.29350.29350.29350.2935-
Oct 29, 20240.28750.28750.28750.28750.2875-
Oct 28, 20240.30200.30200.30200.30200.3020-
Oct 25, 20240.29800.29800.29800.29800.2980-
Oct 24, 20240.30000.30000.30000.30000.3000-
Oct 23, 20240.31800.31800.31800.31800.3180-
Oct 22, 20240.31100.31100.31100.31100.3110-
Oct 21, 20240.31950.31950.31950.31950.3195-
Oct 18, 20240.32400.32400.32400.32400.3240-
Oct 17, 20240.32300.32300.32300.32300.3230-
Oct 16, 20240.32250.32250.32250.32250.3225-
Oct 15, 20240.33150.33150.33150.33150.3315-
Oct 14, 20240.35100.35100.35100.35100.3510-
Oct 11, 20240.34150.34150.34150.34150.3415-
Oct 10, 20240.35600.35600.35600.35600.3560-
Oct 9, 20240.36600.36600.36600.36600.3660-
Oct 8, 20240.31700.34700.31700.34700.347030
Oct 7, 20240.31850.31850.31850.31850.3185-
Oct 4, 20240.33300.33300.33300.33300.3330-
Oct 3, 20240.30250.30250.30250.30250.3025-
Oct 2, 20240.30500.30500.30500.30500.3050-
Oct 1, 20240.31350.31350.31350.31350.3135-
Sep 30, 20240.31350.31350.31350.31350.3135-
Sep 27, 20240.35000.35000.35000.35000.35002,857
Sep 26, 20240.30500.30500.30500.30500.3050-
Sep 25, 20240.29750.29750.29750.29750.2975-
Sep 24, 20240.30250.30250.30250.30250.3025-
Sep 23, 20240.30700.30700.30700.30700.3070-
Sep 20, 20240.32300.32300.32300.32300.3230-
Sep 19, 20240.29550.29550.29550.29550.2955-
Sep 18, 20240.30950.30950.30950.30950.3095-
Sep 17, 20240.36100.36100.36100.36100.3610-
Sep 16, 20240.27950.27950.27950.27950.2795-
Sep 13, 20240.27900.27900.27900.27900.2790-
Sep 12, 20240.27600.27600.27600.27600.2760-
Sep 11, 20240.27800.27800.27800.27800.2780-
Sep 10, 20240.28350.28350.28350.28350.2835-
Sep 9, 20240.30200.30200.30200.30200.3020-
Sep 6, 20240.30650.30650.30650.30650.3065-
Sep 5, 20240.31650.31650.31650.31650.3165-
Sep 4, 20240.30200.30200.30200.30200.3020-
Sep 3, 20240.31500.31500.31500.31500.3150-
Sep 2, 20240.31650.31650.31650.31650.3165-
Aug 30, 20240.33200.33200.33200.33200.3320-
Aug 29, 20240.35650.35650.35650.35650.3565-
Aug 28, 20240.33200.33200.33200.33200.3320-
Aug 27, 20240.28850.28850.28850.28850.2885-
Aug 26, 20240.28650.28650.28650.28650.2865-
Aug 23, 20240.29150.29150.29150.29150.2915-
Aug 22, 20240.30500.30500.30500.30500.3050-
Aug 21, 20240.29750.29750.29750.29750.2975-
Aug 20, 20240.29600.29600.29600.29600.2960-
Aug 19, 20240.41050.41050.41050.41050.4105-
Aug 16, 20240.51900.51900.51900.51900.5190-
Aug 15, 20240.48500.48500.48500.48500.4850-
Aug 14, 20240.52500.52500.50500.50500.505050
Aug 13, 20240.51100.51100.51100.51100.5110-
Aug 12, 20240.54100.54100.54100.54100.5410-
Aug 9, 20240.56800.56800.56800.56800.5680-
Aug 8, 20240.56100.59100.56100.59100.5910866
Aug 7, 20240.50500.50500.50500.50500.5050-
Aug 6, 20240.50100.50100.50100.50100.5010-
Aug 5, 20240.51000.51000.51000.51000.5100-
Aug 2, 20240.60000.60000.60000.60000.6000-
Aug 1, 20240.57900.57900.57900.57900.5790-
Jul 31, 20240.57800.57800.57800.57800.5780-
Jul 30, 20240.53900.53900.53900.53900.5390-
Jul 29, 20240.52100.52100.52100.52100.5210-
Jul 26, 20240.56600.56600.56600.56600.5660-
Jul 25, 20240.47750.47750.47750.47750.4775-
Jul 24, 20240.48250.48250.48250.48250.4825-
Jul 23, 20240.50400.50400.50400.50400.5040-
Jul 22, 20240.51100.51100.51100.51100.5110-
Jul 19, 20240.52600.52600.50600.50600.50601,664
Jul 18, 20240.49350.52300.49350.52300.52301,500
Jul 17, 20240.50400.50400.50400.50400.5040-
Jul 16, 20240.53900.53900.53900.53900.5390-
Jul 15, 20240.57100.57100.57100.57100.5710-
Jul 12, 20240.46150.46150.46150.46150.4615-
Jul 11, 20240.54900.54900.54900.54900.5490-
Jul 10, 20240.58300.58300.58300.58300.5830-
Jul 9, 20240.62600.62600.62600.62600.6260-
Jul 8, 20240.50000.60500.50000.60500.60501,652
Jul 5, 20240.40800.40800.40800.40800.4080-
Jul 4, 20240.37800.37800.37800.37800.3780-
Jul 3, 20240.31150.31150.31150.31150.3115-
Jul 2, 20240.31200.31200.31200.31200.3120-
Jul 1, 20240.32250.32250.32250.32250.3225-
Jun 28, 20240.30100.30100.30100.30100.3010-
Jun 27, 20240.28250.28250.28250.28250.2825-
Jun 26, 20240.27500.27500.27500.27500.2750-
Jun 25, 20240.28900.28900.28900.28900.2890-
Jun 24, 20240.33250.33250.33250.33250.3325-
Jun 21, 20240.33800.33800.33800.33800.3380-
Jun 20, 20240.31700.31700.31700.31700.3170-
Jun 19, 20240.25250.25250.25250.25250.2525-
Jun 18, 20240.26400.26400.26400.26400.2640-
Jun 17, 20240.25700.30100.25700.30100.30103,316
Jun 14, 20240.24800.24800.24800.24800.2480-
Jun 13, 20240.26250.26250.26250.26250.2625-
Jun 12, 20240.27550.27550.27550.27550.2755-
Jun 11, 20240.30350.30350.30350.30350.3035-
Jun 10, 20240.34000.34000.34000.34000.3400-
Jun 7, 20240.34450.34450.34450.34450.3445-
Jun 6, 20240.38450.38450.38450.38450.3845-
Jun 5, 20240.38350.38350.38350.38350.3835-
Jun 4, 20240.38200.39850.38200.39850.39852,000
Jun 3, 20240.27850.27850.27850.27850.2785-
May 31, 20240.26050.26050.26050.26050.2605-
May 30, 20240.26200.26750.26200.26750.26752,000
May 29, 20240.24600.24600.24600.24600.2460-
May 28, 20240.22800.22800.22800.22800.2280-
May 27, 20240.15740.15740.15740.15740.1574-
May 24, 20240.15200.15200.15200.15200.1520-
May 23, 20240.17080.17080.17080.17080.1708-
May 22, 20240.12760.12760.12760.12760.1276-
May 21, 20240.12960.12960.12960.12960.1296-
May 20, 20240.13760.13760.13760.13760.1376-
May 17, 20240.13680.13680.13680.13680.1368-
May 16, 20240.13440.13440.13440.13440.1344-
May 15, 20240.13800.13800.13800.13800.1380-
May 14, 20240.10360.10360.10360.10360.1036-
May 13, 20240.10040.10040.10040.10040.1004-
May 10, 20240.10460.10460.10460.10460.1046-
May 9, 20240.09660.09660.09660.09660.0966-
May 8, 20240.09700.09700.09700.09700.0970-
May 7, 20240.10000.10000.10000.10000.1000-
May 6, 20240.10300.10300.10300.10300.1030-

Related Tickers

ALZC.F ASSA ABLOY AB (publ)
27.35
-0.18%
 
1850.HK HSC RESOURCES
0.179
-4.79%
 
LOOMIS.ST Loomis AB (publ)
400.40
+0.50%
 
CIX CompX International Inc.
26.49
-0.97%
 
SNT Senstar Technologies Corporation
3.3200
-3.77%
 
SECU-B.ST Securitas AB (publ)
151.95
+0.03%
 
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.6050
+5.89%
 
SCAN.V Liberty Defense Holdings, Ltd.
0.3950
-1.25%
 
GFAI Guardforce AI Co., Limited
1.0400
+2.97%
 
SPCB SuperCom Ltd.
6.21
+10.89%