Facephi Biometria SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.420	2.490	2.220	2.260	2.260	140,757
2023-12-20	2.330	2.400	2.180	2.400	2.400	36,147
2023-12-19	2.320	2.460	2.300	2.380	2.380	26,759
2023-12-18	2.320	2.380	2.310	2.350	2.350	24,501
2023-12-15	2.310	2.380	2.310	2.380	2.380	22,048
2023-12-14	2.350	2.430	2.300	2.370	2.370	21,652
2023-12-13	2.410	2.490	2.280	2.350	2.350	30,994
2023-12-12	2.460	2.500	2.390	2.480	2.480	16,490
2023-12-11	2.500	2.510	2.460	2.510	2.510	27,811
2023-12-08	2.500	2.500	2.460	2.500	2.500	1,102
2023-12-07	2.480	2.520	2.460	2.490	2.490	29,819
2023-12-06	2.520	2.520	2.480	2.480	2.480	2,400
2023-12-05	2.480	2.520	2.480	2.520	2.520	11,101
2023-12-04	2.500	2.550	2.500	2.510	2.510	10,244
2023-12-01	2.550	2.580	2.500	2.530	2.530	26,982
2023-11-30	2.550	2.590	2.530	2.590	2.590	19,787
2023-11-29	2.530	2.590	2.510	2.510	2.510	108,190
2023-11-28	2.500	2.580	2.450	2.580	2.580	26,203
2023-11-27	2.570	2.570	2.450	2.500	2.500	11,338
2023-11-24	2.520	2.550	2.520	2.520	2.520	11,947
2023-11-23	2.530	2.580	2.510	2.580	2.580	12,404
2023-11-22	2.510	2.620	2.510	2.590	2.590	22,650
2023-11-21	2.560	2.560	2.380	2.510	2.510	31,726
2023-11-20	2.550	2.610	2.550	2.610	2.610	14,610
2023-11-17	2.430	2.540	2.430	2.530	2.530	5,771
2023-11-16	2.520	2.600	2.300	2.490	2.490	22,522
2023-11-15	2.440	2.520	2.440	2.460	2.460	5,291
2023-11-14	2.440	2.580	2.440	2.480	2.480	17,831
2023-11-13	2.490	2.530	2.400	2.520	2.520	25,513
2023-11-10	2.400	2.400	2.390	2.400	2.400	5,467
2023-11-09	2.320	2.500	2.320	2.400	2.400	12,870
2023-11-08	2.300	2.400	2.300	2.400	2.400	17,405
2023-11-07	2.200	2.390	2.200	2.380	2.380	59,007
2023-11-06	2.250	2.250	2.200	2.240	2.240	4,101
2023-11-03	2.250	2.250	2.180	2.240	2.240	4,565
2023-11-02	2.250	2.250	2.180	2.180	2.180	11,115
2023-11-01	2.190	2.250	2.190	2.190	2.190	1,392
2023-10-31	2.200	2.280	2.140	2.280	2.280	4,577
2023-10-30	2.200	2.300	2.120	2.200	2.200	16,600
2023-10-27	2.170	2.190	2.170	2.190	2.190	5,809
2023-10-26	2.240	2.240	2.150	2.150	2.150	4,342
2023-10-25	2.170	2.260	2.170	2.170	2.170	12,415
2023-10-24	2.150	2.230	2.150	2.180	2.180	1,014
2023-10-23	2.200	2.250	2.180	2.250	2.250	15,324
2023-10-20	2.290	2.290	2.210	2.210	2.210	2,350
2023-10-19	2.120	2.290	2.120	2.250	2.250	44,098
2023-10-18	2.170	2.190	2.080	2.190	2.190	9,085
2023-10-17	2.130	2.140	2.100	2.100	2.100	5,050
2023-10-16	2.200	2.250	2.110	2.180	2.180	17,178
2023-10-13	2.210	2.250	2.210	2.240	2.240	1,197
2023-10-12	2.280	2.280	2.180	2.280	2.280	9,408
2023-10-11	2.330	2.360	2.160	2.220	2.220	27,513
2023-10-10	2.340	2.450	2.280	2.330	2.330	19,373
2023-10-09	2.340	2.430	2.280	2.350	2.350	41,108
2023-10-06	2.010	2.170	2.010	2.140	2.140	103,073
2023-10-05	1.865	2.080	1.865	2.020	2.020	55,874
2023-10-04	1.850	1.940	1.770	1.870	1.870	210,605
2023-10-03	2.480	2.490	1.810	1.810	1.810	396,276
2023-10-02	2.560	2.560	2.400	2.410	2.410	113,820
2023-09-29	2.740	2.770	2.650	2.650	2.650	81,408

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.