Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.510	2.650	2.460	2.470	2.470	5,583
2022-07-28	2.610	2.650	2.460	2.460	2.460	8,092
2022-07-27	2.630	2.680	2.540	2.640	2.640	3,273
2022-07-26	2.590	2.660	2.530	2.590	2.590	1,807
2022-07-25	2.560	2.670	2.560	2.670	2.670	720
2022-07-22	2.600	2.690	2.560	2.590	2.590	4,126
2022-07-21	2.740	2.740	2.550	2.550	2.550	4,244
2022-07-20	2.600	2.620	2.550	2.620	2.620	5,299
2022-07-19	2.580	2.750	2.580	2.680	2.680	8,981
2022-07-18	2.620	2.720	2.570	2.660	2.660	7,950
2022-07-15	2.710	2.750	2.510	2.590	2.590	40,704
2022-07-14	2.540	2.710	2.540	2.700	2.700	34,657
2022-07-13	2.320	2.600	2.320	2.510	2.510	26,854
2022-07-12	2.250	2.310	2.220	2.270	2.270	6,214
2022-07-11	2.200	2.390	2.100	2.250	2.250	20,224
2022-07-08	2.090	2.270	2.090	2.270	2.270	32,844
2022-07-07	2.090	2.150	1.900	2.090	2.090	30,863
2022-07-06	2.160	2.210	2.000	2.050	2.050	9,140
2022-07-05	2.230	2.250	2.060	2.060	2.060	37,014
2022-07-04	2.220	2.270	2.200	2.240	2.240	7,450
2022-07-01	2.220	2.340	2.220	2.340	2.340	10,215
2022-06-30	2.350	2.350	2.220	2.350	2.350	8,511
2022-06-29	2.500	2.500	2.300	2.380	2.380	17,683
2022-06-28	2.600	2.600	2.480	2.510	2.510	3,098
2022-06-27	2.600	2.650	2.540	2.570	2.570	1,201
2022-06-24	2.640	2.640	2.570	2.600	2.600	1,566
2022-06-23	2.600	2.690	2.530	2.690	2.690	1,457
2022-06-22	2.680	2.680	2.470	2.600	2.600	6,924
2022-06-21	2.540	2.690	2.540	2.680	2.680	3,178
2022-06-20	2.500	2.600	2.500	2.600	2.600	4,030
2022-06-17	2.450	2.540	2.450	2.520	2.520	2,700
2022-06-16	2.490	2.500	2.480	2.500	2.500	2,180
2022-06-15	2.590	2.590	2.450	2.530	2.530	8,438
2022-06-14	2.680	2.680	2.450	2.600	2.600	15,058
2022-06-13	2.800	2.840	2.680	2.680	2.680	18,393
2022-06-10	2.810	2.890	2.800	2.890	2.890	5,810
2022-06-09	2.850	2.910	2.810	2.810	2.810	3,445
2022-06-08	2.870	2.950	2.850	2.850	2.850	4,714
2022-06-07	2.930	3.020	2.830	2.990	2.990	10,249
2022-06-06	2.960	2.960	2.920	2.930	2.930	1,938
2022-06-03	3.000	3.060	2.930	3.040	3.040	7,176
2022-06-02	3.090	3.090	3.000	3.000	3.000	9,892
2022-06-01	3.030	3.100	2.930	3.080	3.080	15,026
2022-05-31	3.120	3.120	3.040	3.070	3.070	12,605
2022-05-30	3.110	3.140	3.080	3.140	3.140	6,078
2022-05-27	3.060	3.140	3.040	3.080	3.080	8,267
2022-05-26	2.910	3.170	2.900	3.160	3.160	74,085
2022-05-25	3.000	3.050	2.850	2.940	2.940	3,341
2022-05-24	3.040	3.060	2.960	2.990	2.990	17,913
2022-05-23	2.760	3.000	2.700	2.990	2.990	61,042
2022-05-20	2.850	2.900	2.700	2.840	2.840	25,005
2022-05-19	2.800	2.850	2.700	2.820	2.820	42,325
2022-05-18	2.700	2.770	2.630	2.750	2.750	22,608
2022-05-17	2.680	2.700	2.680	2.680	2.680	30,279
2022-05-16	2.680	2.690	2.510	2.660	2.660	5,728
2022-05-13	2.570	2.600	2.520	2.520	2.520	5,893
2022-05-12	2.590	2.620	2.460	2.560	2.560	15,338
2022-05-11	2.550	2.620	2.450	2.540	2.540	12,750
2022-05-10	2.510	2.630	2.480	2.570	2.570	8,633
2022-05-09	2.510	2.520	2.420	2.500	2.500	18,575

← NewerPage 19 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.