Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.740	2.840	2.650	2.680	2.680	118,812
2023-09-27	2.690	2.730	2.690	2.730	2.730	19,865
2023-09-26	2.620	2.680	2.600	2.680	2.680	11,595
2023-09-25	2.660	2.700	2.610	2.620	2.620	17,165
2023-09-22	2.700	2.720	2.650	2.720	2.720	13,850
2023-09-21	2.600	2.730	2.600	2.730	2.730	31,386
2023-09-20	2.600	2.640	2.580	2.600	2.600	28,934
2023-09-19	2.650	2.740	2.600	2.600	2.600	43,094
2023-09-18	2.600	2.650	2.550	2.600	2.600	18,017
2023-09-15	2.580	2.600	2.580	2.600	2.600	914
2023-09-14	2.550	2.630	2.500	2.600	2.600	50,608
2023-09-13	2.650	2.650	2.600	2.600	2.600	5,495
2023-09-12	2.600	2.650	2.600	2.650	2.650	14,383
2023-09-11	2.620	2.620	2.550	2.600	2.600	2,811
2023-09-08	2.660	2.660	2.540	2.540	2.540	16,398
2023-09-07	2.620	2.640	2.570	2.640	2.640	13,895
2023-09-06	2.600	2.650	2.560	2.640	2.640	14,886
2023-09-05	2.550	2.550	2.530	2.530	2.530	3,935
2023-09-04	2.620	2.620	2.530	2.600	2.600	23,070
2023-09-01	2.600	2.600	2.550	2.550	2.550	12,316
2023-08-31	2.680	2.680	2.520	2.530	2.530	47,815
2023-08-30	2.630	2.650	2.550	2.620	2.620	21,653
2023-08-29	2.640	2.700	2.580	2.620	2.620	55,338
2023-08-28	2.540	2.600	2.540	2.580	2.580	33,139
2023-08-25	2.600	2.610	2.350	2.540	2.540	52,816
2023-08-24	2.550	2.600	2.500	2.580	2.580	12,249
2023-08-23	2.610	2.610	2.530	2.530	2.530	10,708
2023-08-22	2.600	2.650	2.590	2.600	2.600	41,404
2023-08-21	2.680	2.680	2.580	2.640	2.640	7,048
2023-08-18	2.660	2.770	2.660	2.660	2.660	3,110
2023-08-17	2.710	2.710	2.660	2.660	2.660	3,243
2023-08-16	2.750	2.760	2.710	2.710	2.710	2,312
2023-08-15	2.670	2.730	2.670	2.730	2.730	2,827
2023-08-14	2.660	2.750	2.650	2.750	2.750	27,472
2023-08-11	2.660	2.750	2.620	2.650	2.650	40,871
2023-08-10	2.650	2.750	2.600	2.700	2.700	57,795
2023-08-09	2.640	2.700	2.570	2.650	2.650	59,406
2023-08-08	2.600	2.700	2.570	2.640	2.640	16,342
2023-08-07	2.670	2.700	2.550	2.580	2.580	36,644
2023-08-04	2.740	2.840	2.580	2.650	2.650	65,803
2023-08-03	2.700	2.800	2.700	2.740	2.740	14,150
2023-08-02	2.820	2.820	2.720	2.820	2.820	22,441
2023-08-01	2.780	2.840	2.730	2.730	2.730	38,863
2023-07-31	2.890	2.890	2.620	2.770	2.770	67,363
2023-07-28	2.980	3.080	2.820	2.880	2.880	144,826
2023-07-27	2.700	2.980	2.700	2.880	2.880	182,246
2023-07-26	2.580	2.680	2.510	2.600	2.600	14,250
2023-07-25	2.500	2.600	2.400	2.580	2.580	36,785
2023-07-24	2.580	2.580	2.580	2.580	2.580	5
2023-07-21	2.530	2.550	2.480	2.480	2.480	27,559
2023-07-20	2.640	2.640	2.530	2.530	2.530	8,492
2023-07-19	2.650	2.650	2.590	2.590	2.590	1,014
2023-07-18	2.470	2.650	2.470	2.540	2.540	21,570
2023-07-17	2.580	2.580	2.500	2.530	2.530	8,750
2023-07-14	2.560	2.620	2.510	2.530	2.530	11,704
2023-07-13	2.520	2.620	2.510	2.620	2.620	7,979
2023-07-12	2.560	2.590	2.500	2.540	2.540	4,105
2023-07-11	2.450	2.520	2.420	2.520	2.520	7,347
2023-07-10	2.440	2.520	2.360	2.500	2.500	14,853
2023-07-07	2.500	2.500	2.450	2.450	2.450	3,328

← NewerPage 14 of 22 · 1,279 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.