Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.060 | 2.150 | 2.050 | 2.130 | 2.130 | 17,705 |
| 2024-03-15 | 2.160 | 2.160 | 2.070 | 2.070 | 2.070 | 100 |
| 2024-03-14 | 2.120 | 2.190 | 2.070 | 2.070 | 2.070 | 17,440 |
| 2024-03-13 | 2.050 | 2.100 | 2.000 | 2.100 | 2.100 | 14,193 |
| 2024-03-12 | 2.060 | 2.060 | 2.000 | 2.050 | 2.050 | 3,410 |
| 2024-03-11 | 2.000 | 2.080 | 2.000 | 2.060 | 2.060 | 22,325 |
| 2024-03-08 | 1.950 | 2.020 | 1.910 | 2.000 | 2.000 | 33,514 |
| 2024-03-07 | 1.970 | 2.000 | 1.950 | 2.000 | 2.000 | 8,233 |
| 2024-03-06 | 2.020 | 2.100 | 1.960 | 2.000 | 2.000 | 21,164 |
| 2024-03-05 | 1.975 | 2.020 | 1.915 | 2.020 | 2.020 | 6,356 |
| 2024-03-04 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 19,201 |
| 2024-03-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 15,116 |
| 2024-02-29 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 5,874 |
| 2024-02-28 | 1.950 | 1.970 | 1.920 | 1.970 | 1.970 | 6,197 |
| 2024-02-27 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 8,960 |
| 2024-02-26 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 6,976 |
| 2024-02-23 | 2.050 | 2.050 | 1.990 | 1.990 | 1.990 | 20,965 |
| 2024-02-22 | 1.950 | 2.080 | 1.950 | 2.000 | 2.000 | 133,336 |
| 2024-02-21 | 1.960 | 2.000 | 1.945 | 1.950 | 1.950 | 14,791 |
| 2024-02-20 | 1.995 | 2.020 | 1.930 | 2.000 | 2.000 | 22,366 |
| 2024-02-19 | 1.970 | 2.000 | 1.945 | 2.000 | 2.000 | 27,811 |
| 2024-02-16 | 1.950 | 2.000 | 1.940 | 1.945 | 1.945 | 37,892 |
| 2024-02-15 | 1.970 | 1.980 | 1.900 | 1.930 | 1.930 | 8,673 |
| 2024-02-14 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 2,610 |
| 2024-02-13 | 2.020 | 2.040 | 1.900 | 1.950 | 1.950 | 31,240 |
| 2024-02-12 | 1.960 | 2.040 | 1.950 | 2.040 | 2.040 | 23,824 |
| 2024-02-09 | 2.030 | 2.040 | 1.950 | 1.980 | 1.980 | 12,225 |
| 2024-02-08 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 3,875 |
| 2024-02-07 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 14,027 |
| 2024-02-06 | 2.070 | 2.100 | 2.050 | 2.100 | 2.100 | 20,513 |
| 2024-02-05 | 2.070 | 2.080 | 2.030 | 2.050 | 2.050 | 12,030 |
| 2024-02-02 | 1.930 | 2.050 | 1.920 | 2.020 | 2.020 | 57,875 |
| 2024-02-01 | 1.930 | 1.980 | 1.920 | 1.930 | 1.930 | 24,049 |
| 2024-01-31 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 10,691 |
| 2024-01-30 | 1.910 | 1.990 | 1.830 | 1.970 | 1.970 | 32,115 |
| 2024-01-29 | 1.945 | 1.945 | 1.870 | 1.900 | 1.900 | 6,976 |
| 2024-01-26 | 1.900 | 2.040 | 1.870 | 1.900 | 1.900 | 61,097 |
| 2024-01-25 | 2.040 | 2.040 | 1.890 | 1.950 | 1.950 | 14,848 |
| 2024-01-24 | 1.980 | 2.050 | 1.980 | 2.040 | 2.040 | 3,914 |
| 2024-01-23 | 1.920 | 2.040 | 1.900 | 2.020 | 2.020 | 21,807 |
| 2024-01-22 | 2.100 | 2.100 | 1.910 | 1.910 | 1.910 | 43,837 |
| 2024-01-19 | 2.070 | 2.100 | 2.040 | 2.100 | 2.100 | 10,994 |
| 2024-01-18 | 2.120 | 2.200 | 2.100 | 2.100 | 2.100 | 10,581 |
| 2024-01-17 | 2.260 | 2.260 | 2.150 | 2.180 | 2.180 | 13,751 |
| 2024-01-16 | 2.050 | 2.250 | 2.010 | 2.240 | 2.240 | 30,640 |
| 2024-01-15 | 2.180 | 2.180 | 2.070 | 2.070 | 2.070 | 13,269 |
| 2024-01-12 | 2.100 | 2.110 | 2.070 | 2.090 | 2.090 | 18,120 |
| 2024-01-11 | 2.060 | 2.150 | 2.060 | 2.150 | 2.150 | 16,670 |
| 2024-01-10 | 2.030 | 2.130 | 2.020 | 2.060 | 2.060 | 6,015 |
| 2024-01-09 | 2.060 | 2.170 | 2.020 | 2.080 | 2.080 | 4,405 |
| 2024-01-08 | 2.170 | 2.170 | 2.050 | 2.060 | 2.060 | 7,778 |
| 2024-01-05 | 2.150 | 2.200 | 2.020 | 2.090 | 2.090 | 11,694 |
| 2024-01-04 | 2.250 | 2.250 | 2.150 | 2.150 | 2.150 | 3,149 |
| 2024-01-03 | 2.260 | 2.310 | 2.250 | 2.280 | 2.280 | 23,471 |
| 2024-01-02 | 2.050 | 2.190 | 2.000 | 2.170 | 2.170 | 24,207 |
| 2023-12-29 | 2.070 | 2.090 | 2.000 | 2.000 | 2.000 | 57,007 |
| 2023-12-28 | 2.110 | 2.140 | 2.040 | 2.090 | 2.090 | 23,456 |
| 2023-12-27 | 2.150 | 2.200 | 2.100 | 2.140 | 2.140 | 29,400 |
| 2023-12-22 | 2.260 | 2.330 | 2.150 | 2.200 | 2.200 | 49,187 |
| 2023-12-21 | 2.420 | 2.490 | 2.220 | 2.260 | 2.260 | 140,757 |
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.