Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.480	2.560	2.450	2.450	2.450	11,687
2023-07-05	2.400	2.580	2.400	2.570	2.570	23,749
2023-07-04	2.450	2.450	2.410	2.410	2.410	9,264
2023-07-03	2.490	2.490	2.400	2.450	2.450	11,474
2023-06-30	2.420	2.490	2.420	2.450	2.450	18,785
2023-06-29	2.420	2.420	2.410	2.420	2.420	4,700
2023-06-28	2.340	2.460	2.340	2.380	2.380	12,699
2023-06-27	2.400	2.490	2.320	2.330	2.330	19,913
2023-06-26	2.380	2.380	2.380	2.380	2.380	2,119
2023-06-23	2.320	2.370	2.300	2.340	2.340	10,073
2023-06-22	2.360	2.420	2.330	2.380	2.380	3,918
2023-06-21	2.420	2.460	2.350	2.410	2.410	19,746
2023-06-20	2.500	2.500	2.420	2.420	2.420	26,551
2023-06-19	2.600	2.600	2.500	2.520	2.520	11,909
2023-06-16	2.390	2.730	2.390	2.550	2.550	68,202
2023-06-15	2.390	2.440	2.370	2.440	2.440	7,136
2023-06-14	2.350	2.380	2.300	2.360	2.360	16,581
2023-06-13	2.340	2.370	2.300	2.360	2.360	18,595
2023-06-12	2.420	2.440	2.210	2.340	2.340	63,311
2023-06-09	2.480	2.530	2.480	2.520	2.520	11,283
2023-06-08	2.490	2.490	2.490	2.490	2.490	4,113
2023-06-07	2.430	2.490	2.420	2.440	2.440	8,250
2023-06-06	2.490	2.540	2.420	2.450	2.450	11,303
2023-06-05	2.420	2.540	2.420	2.470	2.470	25,000
2023-06-02	2.470	2.470	2.410	2.420	2.420	13,786
2023-06-01	2.450	2.450	2.400	2.450	2.450	11,648
2023-05-31	2.500	2.550	2.450	2.450	2.450	10,196
2023-05-30	2.630	2.630	2.510	2.530	2.530	23,883
2023-05-29	2.600	2.630	2.590	2.630	2.630	7,755
2023-05-26	2.610	2.690	2.610	2.680	2.680	2,914
2023-05-25	2.690	2.700	2.600	2.690	2.690	3,242
2023-05-24	2.610	2.700	2.610	2.700	2.700	13,967
2023-05-23	2.620	2.670	2.610	2.640	2.640	12,960
2023-05-22	2.700	2.710	2.640	2.680	2.680	5,816
2023-05-19	2.640	2.700	2.640	2.700	2.700	3,609
2023-05-18	2.640	2.740	2.570	2.690	2.690	13,378
2023-05-17	2.540	2.650	2.510	2.600	2.600	4,731
2023-05-16	2.540	2.620	2.510	2.580	2.580	4,211
2023-05-15	2.620	2.660	2.550	2.650	2.650	6,083
2023-05-12	2.560	2.570	2.420	2.560	2.560	54,750
2023-05-11	2.730	2.730	2.450	2.520	2.520	65,148
2023-05-10	2.720	2.750	2.640	2.700	2.700	36,204
2023-05-09	2.700	2.750	2.630	2.700	2.700	26,020
2023-05-08	2.980	2.990	2.610	2.700	2.700	146,901
2023-05-05	2.940	3.100	2.930	2.980	2.980	83,069
2023-05-04	2.920	2.990	2.840	2.840	2.840	54,001
2023-05-03	3.000	3.000	2.900	2.990	2.990	16,801
2023-05-02	3.030	3.030	2.900	2.980	2.980	18,735
2023-04-28	2.950	3.000	2.900	2.980	2.980	25,612
2023-04-27	2.900	2.930	2.850	2.930	2.930	23,614
2023-04-26	2.830	2.900	2.800	2.890	2.890	68,598
2023-04-25	2.910	2.950	2.830	2.880	2.880	16,051
2023-04-24	2.900	3.040	2.890	2.920	2.920	68,442
2023-04-21	2.940	3.000	2.940	3.000	3.000	3,678
2023-04-20	3.000	3.080	2.810	3.030	3.030	81,548
2023-04-19	2.800	3.080	2.800	2.950	2.950	138,932
2023-04-18	2.790	2.900	2.740	2.800	2.800	52,885
2023-04-17	2.740	2.740	2.650	2.670	2.670	19,777
2023-04-14	2.680	2.690	2.620	2.690	2.690	4,631
2023-04-13	2.690	2.700	2.610	2.640	2.640	12,274

← NewerPage 15 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.