Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.745	1.745	1.745	1.745	1.745	461
2026-07-24	1.760	1.800	1.720	1.745	1.745	91,383
2026-07-23	1.760	1.800	1.760	1.790	1.790	4,793
2026-07-22	1.790	1.790	1.760	1.790	1.790	2,237
2026-07-21	1.790	1.790	1.770	1.770	1.770	1,428
2026-07-20	1.760	1.795	1.760	1.790	1.790	3,518
2026-07-17	1.760	1.800	1.750	1.760	1.760	32,605
2026-07-16	1.800	1.830	1.760	1.770	1.770	15,607
2026-07-15	1.780	1.800	1.750	1.750	1.750	20,025
2026-07-14	1.820	1.820	1.780	1.790	1.790	58,140
2026-07-13	1.820	1.850	1.810	1.850	1.850	26,443
2026-07-10	1.820	1.850	1.820	1.830	1.830	29,330
2026-07-09	1.800	1.810	1.800	1.810	1.810	7,094
2026-07-08	1.850	1.850	1.800	1.830	1.830	10,680
2026-07-07	1.830	1.870	1.830	1.850	1.850	10,910
2026-07-06	1.860	1.860	1.780	1.820	1.820	39,593
2026-07-03	1.850	1.880	1.810	1.860	1.860	25,119
2026-07-02	1.925	1.950	1.800	1.840	1.840	122,138
2026-07-01	1.960	1.980	1.930	1.950	1.950	4,181
2026-06-30	1.990	1.990	1.950	1.980	1.980	5,543
2026-06-29	2.000	2.000	2.000	2.000	2.000	3,256
2026-06-26	2.050	2.080	1.920	2.040	2.040	24,701
2026-06-25	2.000	2.100	2.000	2.070	2.070	20,947
2026-06-24	2.020	2.030	2.000	2.000	2.000	3,922
2026-06-23	2.050	2.080	2.020	2.040	2.040	1,014
2026-06-22	2.050	2.080	2.020	2.050	2.050	6,540
2026-06-19	2.050	2.050	2.050	2.050	2.050	1,054
2026-06-18	2.020	2.050	2.000	2.050	2.050	4,709
2026-06-17	2.050	2.050	2.020	2.020	2.020	72,508
2026-06-16	1.950	2.080	1.950	2.020	2.020	15,249
2026-06-15	2.000	2.000	1.950	2.000	2.000	1,048
2026-06-12	2.010	2.010	1.950	2.000	2.000	37,327
2026-06-11	2.040	2.040	1.980	2.010	2.010	30,501
2026-06-10	2.060	2.080	2.020	2.040	2.040	20,535
2026-06-09	2.070	2.100	2.050	2.070	2.070	4,261
2026-06-08	2.250	2.280	2.030	2.030	2.030	91,269
2026-06-05	2.260	2.280	2.200	2.200	2.200	55,119
2026-06-04	2.330	2.330	2.250	2.260	2.260	2,154
2026-06-03	2.480	2.480	2.250	2.330	2.330	26,837
2026-06-02	2.300	2.490	2.250	2.460	2.460	62,180
2026-06-01	2.330	2.360	2.250	2.250	2.250	18,233
2026-05-29	2.120	2.330	2.120	2.260	2.260	110,684
2026-05-28	2.180	2.180	2.120	2.180	2.180	5,278
2026-05-27	2.150	2.180	2.120	2.180	2.180	52,490
2026-05-26	1.975	2.170	1.910	2.170	2.170	76,709
2026-05-25	2.080	2.080	1.900	1.945	1.945	85,312
2026-05-22	2.100	2.150	2.060	2.060	2.060	36,543
2026-05-21	2.170	2.200	2.100	2.150	2.150	71,099
2026-05-20	2.130	2.180	2.110	2.150	2.150	9,432
2026-05-19	2.120	2.180	2.120	2.180	2.180	6,730
2026-05-18	2.100	2.170	2.100	2.170	2.170	12,775
2026-05-15	2.150	2.150	2.100	2.150	2.150	7,117
2026-05-14	2.130	2.200	2.120	2.180	2.180	56,843
2026-05-13	2.250	2.250	2.120	2.200	2.200	86,082
2026-05-12	2.280	2.280	2.250	2.250	2.250	2,412
2026-05-11	2.300	2.300	2.230	2.280	2.280	11,656
2026-05-08	2.300	2.380	2.300	2.320	2.320	6,883
2026-05-07	2.320	2.380	2.300	2.300	2.300	8,779
2026-05-06	2.350	2.380	2.230	2.300	2.300	13,116
2026-05-05	2.330	2.380	2.270	2.350	2.350	27,374

← NewerPage 2 of 3 · 130 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.