Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.560	2.570	2.510	2.520	2.520	5,826
2022-05-05	2.650	2.650	2.500	2.510	2.510	17,397
2022-05-04	2.710	2.710	2.580	2.600	2.600	10,244
2022-05-03	2.520	2.700	2.500	2.670	2.670	11,434
2022-05-02	2.600	2.630	2.500	2.530	2.530	7,323
2022-04-29	2.600	2.680	2.570	2.600	2.600	15,837
2022-04-28	2.670	2.690	2.590	2.590	2.590	16,686
2022-04-27	2.720	2.750	2.520	2.670	2.670	37,063
2022-04-26	2.700	2.780	2.620	2.720	2.720	15,828
2022-04-25	2.700	2.790	2.700	2.730	2.730	8,885
2022-04-22	2.820	2.890	2.760	2.760	2.760	19,044
2022-04-21	2.910	2.910	2.810	2.810	2.810	9,126
2022-04-20	2.880	2.900	2.820	2.870	2.870	1,979
2022-04-19	2.900	2.900	2.800	2.880	2.880	3,110
2022-04-14	2.930	2.940	2.860	2.940	2.940	3,606
2022-04-13	2.940	2.950	2.850	2.860	2.860	1,509
2022-04-12	2.850	2.940	2.820	2.940	2.940	3,956
2022-04-11	2.830	2.970	2.800	2.970	2.970	15,487
2022-04-08	2.900	2.990	2.810	2.830	2.830	17,880
2022-04-07	3.000	3.000	2.970	3.000	3.000	13,168
2022-04-06	3.020	3.020	2.920	3.020	3.020	2,161
2022-04-05	3.030	3.080	2.910	3.040	3.040	13,717
2022-04-04	2.920	3.080	2.920	3.060	3.060	4,713
2022-04-01	2.960	3.040	2.820	3.040	3.040	16,043
2022-03-31	2.965	2.965	2.800	2.885	2.885	31,943
2022-03-30	2.965	2.965	2.850	2.940	2.940	1,565
2022-03-29	2.900	2.980	2.850	2.910	2.910	7,540
2022-03-28	3.080	3.080	2.900	2.970	2.970	34,081
2022-03-25	3.100	3.100	3.020	3.080	3.080	6,627
2022-03-24	3.000	3.090	3.000	3.090	3.090	4,313
2022-03-23	3.070	3.070	3.045	3.045	3.045	4,134
2022-03-22	3.100	3.190	3.085	3.120	3.120	20,653
2022-03-21	3.185	3.185	3.050	3.060	3.060	15,167
2022-03-18	3.140	3.145	3.025	3.135	3.135	28,223
2022-03-17	3.070	3.140	2.905	3.120	3.120	29,283
2022-03-16	3.050	3.075	2.960	3.065	3.065	14,397
2022-03-15	3.050	3.100	2.950	3.000	3.000	15,925
2022-03-14	3.020	3.150	2.980	3.100	3.100	50,308
2022-03-11	2.865	2.970	2.770	2.970	2.970	29,501
2022-03-10	2.740	2.820	2.600	2.820	2.820	22,406
2022-03-09	2.740	2.900	2.680	2.680	2.680	36,240
2022-03-08	2.750	2.850	2.615	2.615	2.615	16,435
2022-03-07	2.730	2.750	2.350	2.730	2.730	123,120
2022-03-04	3.180	3.190	2.720	2.720	2.720	77,263
2022-03-03	3.390	3.390	3.155	3.160	3.160	5,987
2022-03-02	3.390	3.420	3.150	3.330	3.330	11,398
2022-03-01	3.380	3.420	3.380	3.420	3.420	21,760
2022-02-28	3.470	3.500	3.380	3.450	3.450	20,840
2022-02-25	3.415	3.490	3.380	3.410	3.410	13,539
2022-02-24	3.570	3.570	3.250	3.340	3.340	58,903
2022-02-23	3.700	3.750	3.600	3.650	3.650	11,642
2022-02-22	3.720	3.740	3.605	3.660	3.660	9,515
2022-02-21	3.860	3.870	3.720	3.770	3.770	15,553
2022-02-18	3.920	3.960	3.820	3.840	3.840	5,335
2022-02-17	3.800	3.930	3.755	3.805	3.805	6,504
2022-02-16	3.830	3.910	3.810	3.810	3.810	4,318
2022-02-15	3.940	3.950	3.800	3.850	3.850	8,311
2022-02-14	3.900	3.950	3.820	3.950	3.950	48,455
2022-02-11	3.830	3.900	3.600	3.810	3.810	14,037
2022-02-10	3.760	3.860	3.750	3.765	3.765	6,508

← NewerPage 20 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.