Tobii AB (publ) (FRA:24T)
Germany
· Delayed Price · Currency is EUR 0.137
-0.006 (-4.13%)
Last updated: Dec 4, 2025, 8:34 AM CET
Tobii AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.72% | - |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.13% | - |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.85% | - |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.99% | - |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.42% | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.50% | - |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.79% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.50% | - |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.35% | - |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.69% | - |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.17% | - |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.48% | - |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.16% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.30% | - |
| Nov 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 770 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.15% | 1,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.95% | 4,055 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.21% | 14,500 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.09% | 20,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.04% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.80% | 3,692 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.53% | 2,500 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.34% | - |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | - |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.41% | - |
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.06% | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.50% | 30,000 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.97% | - |
| Oct 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.68% | 7,200 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -10.10% | 11,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.15 | 0.17 | 0.17 | -45.55% | 127,755 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.92% | - |
| Oct 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.07% | 500 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.78% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.50% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.14% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.37% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.96% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.74% | 5,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.46% | 4,850 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.06% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.48% | - |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.69% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.82% | 3,692 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.26% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.44% | - |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.69% | 5,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.73% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.93% | - |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.37% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.86% | - |
| Sep 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -2.57% | - |
| Sep 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.42% | 9,715 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.89% | - |
| Sep 19, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 4.50% | 48,850 |
| Sep 18, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.80% | 1,541 |
| Sep 17, 2025 | 0.27 | 0.34 | 0.27 | 0.34 | 0.34 | 24.24% | 29,803 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.01% | - |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.07% | - |
| Sep 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.21% | - |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.29% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.46% | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.02% | - |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.67% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.17% | - |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | - |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.95% | 2,100 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.66% | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.91% | - |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.76% | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.14% | 5,100 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.74% | - |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.33% | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 15,900 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.70% | 600 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.82% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 1,132 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.82% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.95% | 6,300 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.27% | - |
| Aug 6, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.86% | 6,300 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.72% | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -13.48% | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.87% | 11,000 |
| Jul 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.88% | 5,000 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.33 | 0.33 | 0.33 | -40.49% | 3,100 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.73% | - |
| Jul 28, 2025 | 0.64 | 0.64 | 0.54 | 0.54 | 0.54 | -16.13% | 2,100 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.71% | - |
| Jul 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 5.67% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.48% | - |
| Jul 22, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -5.87% | - |
| Jul 21, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | 11.97% | 5,990 |