Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.680	2.700	2.610	2.670	2.670	9,139
2023-04-11	2.560	2.700	2.510	2.680	2.680	46,840
2023-04-06	2.610	2.670	2.600	2.650	2.650	8,490
2023-04-05	2.650	2.750	2.610	2.680	2.680	38,999
2023-04-04	2.710	2.710	2.610	2.650	2.650	11,274
2023-04-03	2.660	2.870	2.650	2.750	2.750	26,157
2023-03-31	2.730	2.780	2.620	2.620	2.620	24,685
2023-03-30	2.750	2.890	2.700	2.710	2.710	73,644
2023-03-29	2.610	2.680	2.590	2.680	2.680	11,225
2023-03-28	2.630	2.690	2.580	2.690	2.690	6,996
2023-03-27	2.680	2.750	2.550	2.600	2.600	26,911
2023-03-24	2.640	2.800	2.550	2.700	2.700	9,140
2023-03-23	2.660	2.740	2.610	2.730	2.730	17,947
2023-03-22	2.700	2.770	2.700	2.760	2.760	4,201
2023-03-21	2.820	2.900	2.700	2.740	2.740	70,693
2023-03-20	2.810	2.810	2.760	2.800	2.800	2,801
2023-03-17	2.720	2.930	2.710	2.800	2.800	84,081
2023-03-16	2.610	2.730	2.610	2.690	2.690	35,330
2023-03-15	2.800	2.820	2.600	2.650	2.650	19,703
2023-03-14	2.660	2.880	2.660	2.800	2.800	126,044
2023-03-13	2.530	2.530	2.400	2.490	2.490	48,590
2023-03-10	2.550	2.590	2.400	2.500	2.500	35,789
2023-03-09	2.610	2.650	2.550	2.620	2.620	5,400
2023-03-08	2.640	2.650	2.570	2.600	2.600	14,457
2023-03-07	2.630	2.660	2.600	2.650	2.650	13,591
2023-03-06	2.630	2.700	2.600	2.650	2.650	18,073
2023-03-03	2.750	2.750	2.680	2.680	2.680	8,076
2023-03-02	2.710	2.780	2.690	2.750	2.750	15,596
2023-03-01	2.620	2.710	2.620	2.710	2.710	11,196
2023-02-28	2.700	2.700	2.520	2.620	2.620	62,497
2023-02-27	2.760	2.760	2.660	2.700	2.700	43,209
2023-02-24	2.920	2.960	2.660	2.740	2.740	85,846
2023-02-23	2.950	3.000	2.910	2.910	2.910	10,999
2023-02-22	3.030	3.030	2.980	2.980	2.980	5,309
2023-02-21	3.100	3.100	3.010	3.060	3.060	24,855
2023-02-20	3.180	3.220	3.110	3.130	3.130	19,556
2023-02-17	3.140	3.270	3.100	3.160	3.160	28,506
2023-02-16	3.120	3.150	3.040	3.110	3.110	5,041
2023-02-15	3.110	3.170	3.070	3.110	3.110	29,045
2023-02-14	2.960	3.090	2.920	3.090	3.090	65,442
2023-02-13	3.010	3.140	2.960	3.000	3.000	27,968
2023-02-10	3.220	3.290	2.920	3.010	3.010	133,423
2023-02-09	3.510	3.510	3.200	3.290	3.290	106,726
2023-02-08	3.500	3.680	3.400	3.480	3.480	198,803
2023-02-07	3.400	3.500	3.360	3.450	3.450	41,658
2023-02-06	3.510	3.520	3.350	3.370	3.370	24,390
2023-02-03	3.420	3.590	3.390	3.490	3.490	32,556
2023-02-02	3.340	3.420	3.240	3.420	3.420	54,245
2023-02-01	3.350	3.350	3.230	3.330	3.330	17,231
2023-01-31	3.330	3.420	3.280	3.300	3.300	18,777
2023-01-30	3.550	3.550	3.320	3.400	3.400	35,359
2023-01-27	3.450	3.590	3.360	3.490	3.490	99,205
2023-01-26	3.380	3.450	3.290	3.430	3.430	72,999
2023-01-25	3.310	3.390	3.290	3.350	3.350	18,624
2023-01-24	3.390	3.400	3.270	3.400	3.400	57,421
2023-01-23	3.240	3.450	3.200	3.400	3.400	77,493
2023-01-20	3.130	3.290	3.050	3.280	3.280	68,851
2023-01-19	2.980	3.150	2.980	3.100	3.100	59,353
2023-01-18	2.940	2.990	2.860	2.960	2.960	40,233
2023-01-17	2.950	2.950	2.850	2.900	2.900	18,428

← NewerPage 16 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.