Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.910 | 3.945 | 3.800 | 3.870 | 3.870 | 11,272 |
| 2022-02-08 | 4.050 | 4.050 | 3.890 | 3.890 | 3.890 | 16,318 |
| 2022-02-07 | 4.150 | 4.150 | 3.880 | 4.030 | 4.030 | 37,027 |
| 2022-02-04 | 4.120 | 4.120 | 4.000 | 4.120 | 4.120 | 26,594 |
| 2022-02-03 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 2,956 |
| 2022-02-02 | 3.990 | 4.050 | 3.930 | 4.040 | 4.040 | 9,876 |
| 2022-02-01 | 4.000 | 4.000 | 3.925 | 3.925 | 3.925 | 4,232 |
| 2022-01-31 | 3.935 | 4.010 | 3.865 | 3.980 | 3.980 | 4,535 |
| 2022-01-28 | 3.840 | 4.110 | 3.700 | 3.935 | 3.935 | 35,621 |
| 2022-01-27 | 3.815 | 3.880 | 3.670 | 3.775 | 3.775 | 22,446 |
| 2022-01-26 | 3.810 | 3.950 | 3.810 | 3.830 | 3.830 | 19,022 |
| 2022-01-25 | 3.830 | 3.870 | 3.810 | 3.820 | 3.820 | 7,962 |
| 2022-01-24 | 3.850 | 4.080 | 3.820 | 3.850 | 3.850 | 23,732 |
| 2022-01-21 | 3.885 | 3.990 | 3.885 | 3.900 | 3.900 | 7,570 |
| 2022-01-20 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 3,233 |
| 2022-01-19 | 3.970 | 4.000 | 3.950 | 3.995 | 3.995 | 7,580 |
| 2022-01-18 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 1,242 |
| 2022-01-17 | 3.980 | 3.985 | 3.815 | 3.975 | 3.975 | 20,840 |
| 2022-01-14 | 3.900 | 4.000 | 3.820 | 3.980 | 3.980 | 32,276 |
| 2022-01-13 | 3.890 | 3.955 | 3.820 | 3.900 | 3.900 | 9,368 |
| 2022-01-12 | 3.860 | 3.960 | 3.860 | 3.930 | 3.930 | 5,613 |
| 2022-01-11 | 3.940 | 3.955 | 3.820 | 3.820 | 3.820 | 10,550 |
| 2022-01-10 | 3.900 | 4.030 | 3.825 | 3.900 | 3.900 | 12,612 |
| 2022-01-07 | 4.000 | 4.140 | 3.900 | 3.900 | 3.900 | 26,085 |
| 2022-01-06 | 3.990 | 4.060 | 3.980 | 3.980 | 3.980 | 3,415 |
| 2022-01-05 | 4.010 | 4.050 | 3.950 | 4.010 | 4.010 | 6,336 |
| 2022-01-04 | 4.050 | 4.080 | 4.000 | 4.070 | 4.070 | 2,037 |
| 2022-01-03 | 3.950 | 4.145 | 3.950 | 4.040 | 4.040 | 15,694 |
| 2021-12-30 | 4.100 | 4.100 | 3.900 | 3.930 | 3.930 | 50,690 |
| 2021-12-29 | 4.160 | 4.230 | 4.050 | 4.060 | 4.060 | 22,054 |
| 2021-12-28 | 4.190 | 4.390 | 4.110 | 4.140 | 4.140 | 16,666 |
| 2021-12-27 | 4.430 | 4.450 | 4.230 | 4.240 | 4.240 | 14,862 |
| 2021-12-23 | 4.260 | 4.480 | 4.140 | 4.390 | 4.390 | 28,853 |
| 2021-12-22 | 4.200 | 4.290 | 3.900 | 4.135 | 4.135 | 35,899 |
| 2021-12-21 | 4.090 | 4.260 | 4.090 | 4.125 | 4.125 | 9,389 |
| 2021-12-20 | 4.290 | 4.290 | 4.085 | 4.145 | 4.145 | 13,130 |
| 2021-12-17 | 4.100 | 4.290 | 4.030 | 4.280 | 4.280 | 10,460 |
| 2021-12-16 | 4.000 | 4.040 | 3.945 | 4.040 | 4.040 | 7,097 |
| 2021-12-15 | 4.000 | 4.060 | 3.920 | 3.930 | 3.930 | 7,140 |
| 2021-12-14 | 4.000 | 4.060 | 3.910 | 3.940 | 3.940 | 8,157 |
| 2021-12-13 | 3.975 | 4.000 | 3.885 | 3.900 | 3.900 | 4,269 |
| 2021-12-10 | 3.910 | 3.960 | 3.820 | 3.960 | 3.960 | 8,999 |
| 2021-12-09 | 3.900 | 3.980 | 3.900 | 3.910 | 3.910 | 1,020 |
| 2021-12-08 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 5,866 |
| 2021-12-07 | 4.000 | 4.075 | 3.915 | 4.010 | 4.010 | 14,223 |
| 2021-12-06 | 3.960 | 4.000 | 3.950 | 3.950 | 3.950 | 2,331 |
| 2021-12-03 | 3.935 | 4.100 | 3.935 | 3.960 | 3.960 | 8,891 |
| 2021-12-02 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 6,579 |
| 2021-12-01 | 3.980 | 4.075 | 3.980 | 4.000 | 4.000 | 2,801 |
| 2021-11-30 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 33,314 |
| 2021-11-29 | 4.015 | 4.185 | 4.000 | 4.080 | 4.080 | 18,586 |
| 2021-11-26 | 4.280 | 4.340 | 4.000 | 4.000 | 4.000 | 27,998 |
| 2021-11-25 | 4.275 | 4.400 | 4.275 | 4.275 | 4.275 | 2,841 |
| 2021-11-24 | 4.260 | 4.460 | 4.210 | 4.400 | 4.400 | 17,227 |
| 2021-11-23 | 4.325 | 4.500 | 4.260 | 4.350 | 4.350 | 27,387 |
| 2021-11-22 | 4.540 | 4.750 | 4.410 | 4.440 | 4.440 | 90,279 |
| 2021-11-19 | 4.180 | 4.300 | 4.170 | 4.290 | 4.290 | 10,600 |
| 2021-11-18 | 4.230 | 4.270 | 4.200 | 4.260 | 4.260 | 5,575 |
| 2021-11-17 | 4.210 | 4.295 | 4.155 | 4.295 | 4.295 | 14,275 |
| 2021-11-16 | 4.195 | 4.335 | 4.150 | 4.300 | 4.300 | 12,142 |
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.