Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.260	2.280	2.190	2.210	2.210	9,294
2022-10-20	2.090	2.200	2.050	2.200	2.200	28,493
2022-10-19	2.020	2.130	2.020	2.090	2.090	13,334
2022-10-18	2.100	2.100	2.020	2.050	2.050	10,042
2022-10-17	2.130	2.130	2.020	2.060	2.060	2,206
2022-10-14	2.020	2.050	2.020	2.040	2.040	2,572
2022-10-13	2.050	2.070	1.920	2.020	2.020	16,553
2022-10-12	2.100	2.130	2.010	2.120	2.120	4,075
2022-10-11	2.140	2.140	2.060	2.140	2.140	1,472
2022-10-10	2.140	2.150	2.060	2.150	2.150	4,202
2022-10-07	2.150	2.150	2.010	2.150	2.150	3,480
2022-10-06	2.150	2.150	2.150	2.150	2.150	270
2022-10-05	2.090	2.160	2.080	2.160	2.160	8,095
2022-10-04	2.100	2.180	2.080	2.150	2.150	10,594
2022-10-03	2.060	2.080	1.980	2.080	2.080	8,970
2022-09-30	2.120	2.150	2.050	2.060	2.060	4,998
2022-09-29	2.160	2.260	2.030	2.120	2.120	14,242
2022-09-28	2.130	2.190	2.130	2.140	2.140	1,960
2022-09-27	2.130	2.290	2.120	2.190	2.190	5,145
2022-09-26	2.290	2.290	2.180	2.180	2.180	7,356
2022-09-23	2.390	2.400	2.260	2.270	2.270	7,295
2022-09-22	2.300	2.390	2.300	2.380	2.380	986
2022-09-21	2.280	2.320	2.220	2.300	2.300	6,405
2022-09-20	2.250	2.290	2.190	2.260	2.260	13,068
2022-09-19	2.430	2.430	2.230	2.330	2.330	4,560
2022-09-16	2.330	2.470	2.210	2.330	2.330	27,768
2022-09-15	2.210	2.500	2.210	2.440	2.440	68,044
2022-09-14	2.200	2.270	2.190	2.200	2.200	7,134
2022-09-13	2.220	2.290	2.160	2.200	2.200	14,024
2022-09-12	2.230	2.240	2.110	2.220	2.220	13,000
2022-09-09	2.190	2.250	2.110	2.200	2.200	2,051
2022-09-08	2.200	2.200	2.100	2.110	2.110	502
2022-09-07	2.220	2.260	2.070	2.180	2.180	13,657
2022-09-06	2.200	2.300	2.110	2.210	2.210	10,004
2022-09-05	2.140	2.200	2.140	2.180	2.180	6,259
2022-09-02	2.320	2.330	2.120	2.170	2.170	27,820
2022-09-01	2.310	2.340	2.200	2.320	2.320	2,297
2022-08-31	2.350	2.350	2.230	2.350	2.350	9,733
2022-08-30	2.360	2.360	2.350	2.360	2.360	1,086
2022-08-29	2.420	2.420	2.310	2.330	2.330	6,784
2022-08-26	2.370	2.510	2.360	2.480	2.480	4,183
2022-08-25	2.550	2.550	2.550	2.550	2.550	100
2022-08-24	2.560	2.560	2.510	2.550	2.550	766
2022-08-23	2.430	2.580	2.430	2.560	2.560	1,258
2022-08-22	2.500	2.500	2.500	2.500	2.500	288
2022-08-19	2.600	2.600	2.440	2.500	2.500	1,518
2022-08-18	2.460	2.530	2.460	2.530	2.530	4,500
2022-08-17	2.560	2.560	2.560	2.560	2.560	3,280
2022-08-16	2.600	2.600	2.580	2.580	2.580	2,150
2022-08-15	2.600	2.600	2.600	2.600	2.600	0
2022-08-12	2.600	2.600	2.600	2.600	2.600	200
2022-08-11	2.590	2.600	2.590	2.600	2.600	3,358
2022-08-10	2.650	2.650	2.550	2.560	2.560	12,372
2022-08-09	2.650	2.650	2.590	2.640	2.640	6,016
2022-08-08	2.590	2.650	2.590	2.650	2.650	7,755
2022-08-05	2.580	2.650	2.480	2.540	2.540	9,349
2022-08-04	2.600	2.650	2.500	2.620	2.620	4,803
2022-08-03	2.560	2.650	2.550	2.600	2.600	9,178
2022-08-02	2.610	2.640	2.460	2.460	2.460	6,317
2022-08-01	2.420	2.600	2.420	2.560	2.560	6,710

← NewerPage 18 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.