Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.860	2.990	2.850	2.950	2.950	22,431
2023-01-13	2.950	2.990	2.870	2.870	2.870	46,592
2023-01-12	2.960	2.990	2.890	2.920	2.920	40,171
2023-01-11	2.990	3.020	2.920	3.000	3.000	17,628
2023-01-10	2.930	2.990	2.930	2.990	2.990	65,205
2023-01-09	2.920	2.950	2.780	2.930	2.930	27,788
2023-01-06	2.880	2.950	2.770	2.900	2.900	34,083
2023-01-05	3.000	3.000	2.780	2.810	2.810	41,143
2023-01-04	2.570	3.050	2.500	3.050	3.050	43,847
2023-01-03	2.550	2.630	2.420	2.600	2.600	25,091
2023-01-02	2.510	2.640	2.500	2.600	2.600	3,869
2022-12-30	2.500	2.620	2.500	2.500	2.500	24,774
2022-12-29	2.550	2.590	2.480	2.500	2.500	18,632
2022-12-28	2.650	2.700	2.500	2.600	2.600	48,820
2022-12-27	2.590	2.700	2.540	2.630	2.630	128,053
2022-12-23	2.580	2.600	2.500	2.590	2.590	33,055
2022-12-22	2.490	2.620	2.490	2.560	2.560	58,005
2022-12-21	2.480	2.490	2.420	2.490	2.490	16,552
2022-12-20	2.430	2.490	2.430	2.490	2.490	23,250
2022-12-19	2.430	2.470	2.380	2.430	2.430	7,385
2022-12-16	2.340	2.480	2.240	2.360	2.360	51,112
2022-12-15	2.280	2.350	2.280	2.300	2.300	2,222
2022-12-14	2.310	2.400	2.250	2.300	2.300	14,939
2022-12-13	2.340	2.420	2.280	2.380	2.380	12,270
2022-12-12	2.200	2.420	2.200	2.350	2.350	49,265
2022-12-09	2.200	2.290	2.170	2.280	2.280	7,292
2022-12-08	2.310	2.310	2.200	2.220	2.220	1,443
2022-12-07	2.300	2.320	2.180	2.290	2.290	2,481
2022-12-06	2.250	2.250	2.200	2.250	2.250	898
2022-12-05	2.210	2.300	2.200	2.260	2.260	5,857
2022-12-02	2.200	2.250	2.140	2.250	2.250	22,196
2022-12-01	2.200	2.290	2.200	2.290	2.290	1,813
2022-11-30	2.290	2.290	2.290	2.290	2.290	240
2022-11-29	2.310	2.330	2.220	2.270	2.270	6,958
2022-11-28	2.380	2.380	2.260	2.320	2.320	24,974
2022-11-25	2.420	2.470	2.280	2.380	2.380	42,520
2022-11-24	2.220	2.350	2.170	2.350	2.350	52,493
2022-11-23	2.120	2.220	2.120	2.220	2.220	15,061
2022-11-22	2.170	2.180	2.100	2.170	2.170	10,821
2022-11-21	2.090	2.150	2.090	2.150	2.150	3,081
2022-11-18	2.050	2.180	1.980	2.180	2.180	35,351
2022-11-17	2.070	2.120	2.000	2.060	2.060	7,491
2022-11-16	2.040	2.040	1.960	2.020	2.020	3,838
2022-11-15	2.020	2.040	2.000	2.040	2.040	21,451
2022-11-14	1.960	2.080	1.940	2.040	2.040	21,522
2022-11-11	1.990	2.100	1.950	2.020	2.020	38,816
2022-11-10	1.990	2.050	1.990	2.040	2.040	5,165
2022-11-09	1.985	2.000	1.960	2.000	2.000	10,995
2022-11-08	2.000	2.030	1.970	2.000	2.000	18,517
2022-11-07	2.040	2.080	1.960	2.030	2.030	8,965
2022-11-04	2.110	2.110	2.000	2.040	2.040	31,878
2022-11-03	2.080	2.120	2.020	2.080	2.080	9,772
2022-11-02	2.160	2.160	2.080	2.140	2.140	7,262
2022-11-01	2.190	2.190	2.120	2.160	2.160	14,106
2022-10-31	2.130	2.180	2.090	2.180	2.180	10,746
2022-10-28	2.140	2.140	2.060	2.140	2.140	5,770
2022-10-27	2.100	2.150	2.050	2.150	2.150	4,526
2022-10-26	2.100	2.190	2.100	2.150	2.150	6,564
2022-10-25	2.140	2.190	2.100	2.190	2.190	9,493
2022-10-24	2.200	2.210	2.100	2.190	2.190	6,263

← NewerPage 17 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.