Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 12,000 |
| 2024-06-12 | 1.930 | 1.975 | 1.905 | 1.975 | 1.975 | 4,665 |
| 2024-06-11 | 1.910 | 1.975 | 1.890 | 1.975 | 1.975 | 31,660 |
| 2024-06-10 | 1.900 | 1.955 | 1.900 | 1.910 | 1.910 | 11,499 |
| 2024-06-07 | 1.965 | 1.970 | 1.910 | 1.910 | 1.910 | 31,488 |
| 2024-06-06 | 1.950 | 1.980 | 1.900 | 1.965 | 1.965 | 47,592 |
| 2024-06-05 | 1.960 | 1.975 | 1.940 | 1.970 | 1.970 | 7,540 |
| 2024-06-04 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 4,490 |
| 2024-06-03 | 1.960 | 1.970 | 1.915 | 1.940 | 1.940 | 20,591 |
| 2024-05-31 | 1.910 | 1.960 | 1.900 | 1.960 | 1.960 | 12,294 |
| 2024-05-30 | 1.960 | 1.960 | 1.910 | 1.950 | 1.950 | 17,618 |
| 2024-05-29 | 1.915 | 1.970 | 1.910 | 1.970 | 1.970 | 7,765 |
| 2024-05-28 | 1.915 | 1.970 | 1.910 | 1.920 | 1.920 | 24,349 |
| 2024-05-27 | 1.975 | 1.990 | 1.905 | 1.960 | 1.960 | 33,202 |
| 2024-05-24 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 9,717 |
| 2024-05-23 | 1.960 | 1.990 | 1.940 | 1.970 | 1.970 | 7,700 |
| 2024-05-22 | 1.940 | 1.960 | 1.905 | 1.930 | 1.930 | 8,036 |
| 2024-05-21 | 2.010 | 2.010 | 1.940 | 1.940 | 1.940 | 12,569 |
| 2024-05-20 | 2.050 | 2.080 | 1.960 | 1.990 | 1.990 | 38,893 |
| 2024-05-17 | 2.030 | 2.030 | 1.980 | 2.030 | 2.030 | 15,193 |
| 2024-05-16 | 2.040 | 2.090 | 2.000 | 2.000 | 2.000 | 24,655 |
| 2024-05-15 | 2.000 | 2.120 | 2.000 | 2.050 | 2.050 | 83,349 |
| 2024-05-14 | 1.900 | 2.040 | 1.870 | 1.980 | 1.980 | 109,418 |
| 2024-05-13 | 1.870 | 1.895 | 1.810 | 1.855 | 1.855 | 29,123 |
| 2024-05-10 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 92,583 |
| 2024-05-09 | 1.830 | 1.875 | 1.830 | 1.830 | 1.830 | 21,295 |
| 2024-05-08 | 1.895 | 1.895 | 1.830 | 1.830 | 1.830 | 32,560 |
| 2024-05-07 | 1.755 | 1.900 | 1.755 | 1.845 | 1.845 | 221,347 |
| 2024-05-06 | 1.750 | 1.800 | 1.730 | 1.790 | 1.790 | 184,651 |
| 2024-05-03 | 1.820 | 1.850 | 1.705 | 1.795 | 1.795 | 73,865 |
| 2024-05-02 | 1.825 | 1.885 | 1.815 | 1.870 | 1.870 | 25,849 |
| 2024-04-30 | 1.900 | 1.900 | 1.810 | 1.900 | 1.900 | 15,919 |
| 2024-04-29 | 1.890 | 1.920 | 1.845 | 1.900 | 1.900 | 36,894 |
| 2024-04-26 | 1.860 | 1.920 | 1.805 | 1.890 | 1.890 | 22,415 |
| 2024-04-25 | 1.930 | 2.060 | 1.805 | 1.930 | 1.930 | 87,349 |
| 2024-04-24 | 1.895 | 1.970 | 1.885 | 1.935 | 1.935 | 51,747 |
| 2024-04-23 | 1.940 | 1.970 | 1.890 | 1.935 | 1.935 | 49,048 |
| 2024-04-22 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 11,100 |
| 2024-04-19 | 1.895 | 1.950 | 1.895 | 1.945 | 1.945 | 5,500 |
| 2024-04-18 | 1.840 | 1.945 | 1.840 | 1.940 | 1.940 | 89,209 |
| 2024-04-17 | 1.880 | 1.895 | 1.835 | 1.890 | 1.890 | 10,023 |
| 2024-04-16 | 1.890 | 1.890 | 1.830 | 1.880 | 1.880 | 53,657 |
| 2024-04-15 | 1.915 | 1.915 | 1.890 | 1.890 | 1.890 | 32,746 |
| 2024-04-12 | 1.965 | 1.965 | 1.915 | 1.960 | 1.960 | 10,822 |
| 2024-04-11 | 1.925 | 1.970 | 1.900 | 1.970 | 1.970 | 29,807 |
| 2024-04-10 | 1.950 | 1.995 | 1.900 | 1.985 | 1.985 | 8,511 |
| 2024-04-09 | 1.925 | 1.990 | 1.925 | 1.990 | 1.990 | 7,769 |
| 2024-04-08 | 1.925 | 1.975 | 1.915 | 1.965 | 1.965 | 12,672 |
| 2024-04-05 | 1.950 | 1.950 | 1.890 | 1.950 | 1.950 | 6,821 |
| 2024-04-04 | 1.910 | 1.950 | 1.890 | 1.940 | 1.940 | 12,274 |
| 2024-04-03 | 1.930 | 1.985 | 1.900 | 1.900 | 1.900 | 31,355 |
| 2024-04-02 | 2.000 | 2.040 | 1.865 | 1.900 | 1.900 | 43,038 |
| 2024-03-28 | 2.020 | 2.030 | 1.920 | 2.030 | 2.030 | 43,675 |
| 2024-03-27 | 2.100 | 2.140 | 1.980 | 2.040 | 2.040 | 39,936 |
| 2024-03-26 | 2.140 | 2.180 | 2.040 | 2.100 | 2.100 | 31,835 |
| 2024-03-25 | 2.100 | 2.380 | 2.100 | 2.120 | 2.120 | 277,734 |
| 2024-03-22 | 2.020 | 2.100 | 2.010 | 2.100 | 2.100 | 5,913 |
| 2024-03-21 | 2.080 | 2.100 | 2.010 | 2.100 | 2.100 | 8,522 |
| 2024-03-20 | 2.050 | 2.140 | 2.050 | 2.140 | 2.140 | 18,002 |
| 2024-03-19 | 2.060 | 2.140 | 2.050 | 2.140 | 2.140 | 2,711 |
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.