Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 2,250 |
| 2024-09-04 | 1.600 | 1.630 | 1.585 | 1.590 | 1.590 | 2,958 |
| 2024-09-03 | 1.595 | 1.640 | 1.585 | 1.590 | 1.590 | 6,045 |
| 2024-09-02 | 1.630 | 1.630 | 1.585 | 1.585 | 1.585 | 1,750 |
| 2024-08-30 | 1.585 | 1.640 | 1.580 | 1.640 | 1.640 | 5,339 |
| 2024-08-29 | 1.580 | 1.600 | 1.580 | 1.585 | 1.585 | 7,428 |
| 2024-08-28 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 5,329 |
| 2024-08-27 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 5,702 |
| 2024-08-26 | 1.600 | 1.625 | 1.580 | 1.590 | 1.590 | 11,393 |
| 2024-08-23 | 1.675 | 1.675 | 1.610 | 1.610 | 1.610 | 1,469 |
| 2024-08-22 | 1.690 | 1.690 | 1.605 | 1.675 | 1.675 | 7,000 |
| 2024-08-21 | 1.605 | 1.690 | 1.600 | 1.690 | 1.690 | 6,216 |
| 2024-08-20 | 1.625 | 1.635 | 1.625 | 1.635 | 1.635 | 36 |
| 2024-08-19 | 1.695 | 1.695 | 1.635 | 1.635 | 1.635 | 806 |
| 2024-08-16 | 1.645 | 1.695 | 1.625 | 1.695 | 1.695 | 2,822 |
| 2024-08-15 | 1.645 | 1.700 | 1.645 | 1.650 | 1.650 | 4,000 |
| 2024-08-14 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 4,000 |
| 2024-08-13 | 1.670 | 1.680 | 1.620 | 1.680 | 1.680 | 10,029 |
| 2024-08-12 | 1.630 | 1.680 | 1.500 | 1.680 | 1.680 | 50,335 |
| 2024-08-09 | 1.530 | 1.640 | 1.515 | 1.640 | 1.640 | 12,102 |
| 2024-08-08 | 1.550 | 1.600 | 1.550 | 1.575 | 1.575 | 1,150 |
| 2024-08-07 | 1.570 | 1.595 | 1.500 | 1.550 | 1.550 | 41,077 |
| 2024-08-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,410 |
| 2024-08-05 | 1.620 | 1.620 | 1.505 | 1.595 | 1.595 | 8,089 |
| 2024-08-02 | 1.550 | 1.645 | 1.530 | 1.645 | 1.645 | 14,370 |
| 2024-08-01 | 1.600 | 1.600 | 1.525 | 1.550 | 1.550 | 30,404 |
| 2024-07-31 | 1.600 | 1.600 | 1.545 | 1.590 | 1.590 | 18,463 |
| 2024-07-30 | 1.600 | 1.650 | 1.550 | 1.610 | 1.610 | 15,951 |
| 2024-07-29 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 16,924 |
| 2024-07-26 | 1.660 | 1.685 | 1.660 | 1.670 | 1.670 | 11,690 |
| 2024-07-25 | 1.740 | 1.740 | 1.670 | 1.685 | 1.685 | 307,328 |
| 2024-07-24 | 1.700 | 1.740 | 1.670 | 1.740 | 1.740 | 23,611 |
| 2024-07-23 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2024-07-22 | 1.665 | 1.720 | 1.665 | 1.720 | 1.720 | 17,193 |
| 2024-07-19 | 1.780 | 1.780 | 1.650 | 1.700 | 1.700 | 27,802 |
| 2024-07-18 | 1.780 | 1.840 | 1.780 | 1.780 | 1.780 | 1,450 |
| 2024-07-17 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 7,860 |
| 2024-07-16 | 1.855 | 1.855 | 1.850 | 1.850 | 1.850 | 119 |
| 2024-07-15 | 1.815 | 1.855 | 1.800 | 1.850 | 1.850 | 3,763 |
| 2024-07-12 | 1.810 | 1.860 | 1.805 | 1.860 | 1.860 | 10,405 |
| 2024-07-11 | 1.800 | 1.855 | 1.795 | 1.855 | 1.855 | 5,400 |
| 2024-07-10 | 1.775 | 1.830 | 1.770 | 1.830 | 1.830 | 10,685 |
| 2024-07-09 | 1.790 | 1.815 | 1.765 | 1.815 | 1.815 | 6,540 |
| 2024-07-08 | 1.760 | 1.805 | 1.750 | 1.800 | 1.800 | 8,680 |
| 2024-07-05 | 1.735 | 1.800 | 1.730 | 1.790 | 1.790 | 38,748 |
| 2024-07-04 | 1.740 | 1.780 | 1.735 | 1.740 | 1.740 | 2,470 |
| 2024-07-03 | 1.750 | 1.810 | 1.740 | 1.780 | 1.780 | 15,360 |
| 2024-07-02 | 1.710 | 1.750 | 1.710 | 1.740 | 1.740 | 1,627 |
| 2024-07-01 | 1.710 | 1.780 | 1.710 | 1.760 | 1.760 | 3,570 |
| 2024-06-28 | 1.750 | 1.750 | 1.710 | 1.740 | 1.740 | 2,240 |
| 2024-06-27 | 1.775 | 1.775 | 1.700 | 1.700 | 1.700 | 14,208 |
| 2024-06-26 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 193,509 |
| 2024-06-25 | 1.850 | 1.850 | 1.745 | 1.830 | 1.830 | 35,437 |
| 2024-06-24 | 1.785 | 1.850 | 1.785 | 1.850 | 1.850 | 7,452 |
| 2024-06-21 | 1.800 | 1.845 | 1.800 | 1.845 | 1.845 | 8,261 |
| 2024-06-20 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 12,857 |
| 2024-06-19 | 1.845 | 1.860 | 1.810 | 1.830 | 1.830 | 8,500 |
| 2024-06-18 | 1.820 | 1.865 | 1.800 | 1.810 | 1.810 | 9,218 |
| 2024-06-17 | 1.895 | 1.895 | 1.740 | 1.820 | 1.820 | 29,629 |
| 2024-06-14 | 1.925 | 1.930 | 1.890 | 1.900 | 1.900 | 6,086 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.