Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.160	2.320	2.160	2.270	2.270	71,796
2026-04-30	2.270	2.280	2.200	2.250	2.250	14,204
2026-04-29	2.250	2.300	2.250	2.300	2.300	7,929
2026-04-28	2.180	2.250	2.150	2.250	2.250	26,419
2026-04-27	2.250	2.250	2.140	2.180	2.180	13,706
2026-04-24	2.250	2.250	2.230	2.230	2.230	3,730
2026-04-23	2.200	2.250	2.200	2.250	2.250	13,367
2026-04-22	2.180	2.190	2.170	2.170	2.170	19,673
2026-04-21	2.220	2.220	2.210	2.210	2.210	2,115
2026-04-20	2.260	2.260	2.200	2.200	2.200	5,351
2026-04-17	2.130	2.230	2.130	2.230	2.230	35,617
2026-04-16	2.180	2.200	2.130	2.150	2.150	4,045
2026-04-15	2.230	2.240	2.120	2.180	2.180	17,443
2026-04-14	2.270	2.290	2.200	2.200	2.200	29,975
2026-04-13	2.280	2.400	2.070	2.270	2.270	56,345
2026-04-10	2.260	2.280	2.250	2.250	2.250	1,403
2026-04-09	2.300	2.300	2.250	2.250	2.250	16,910
2026-04-08	2.250	2.300	2.200	2.300	2.300	15,057
2026-04-07	2.200	2.220	2.200	2.220	2.220	7,082
2026-04-02	2.190	2.200	2.180	2.200	2.200	2,220
2026-04-01	2.270	2.270	2.180	2.180	2.180	10,707
2026-03-31	2.180	2.300	2.170	2.300	2.300	28,421
2026-03-30	2.200	2.200	2.170	2.200	2.200	2,021
2026-03-27	2.200	2.250	2.200	2.200	2.200	19,282
2026-03-26	2.250	2.250	2.170	2.170	2.170	7,519
2026-03-25	2.220	2.250	2.200	2.200	2.200	1,707
2026-03-24	2.200	2.250	2.190	2.250	2.250	37,673
2026-03-23	2.230	2.230	2.170	2.180	2.180	3,237
2026-03-20	2.200	2.220	2.180	2.220	2.220	3,689
2026-03-19	2.240	2.240	2.170	2.190	2.190	4,917
2026-03-18	2.230	2.230	2.230	2.230	2.230	1,803
2026-03-17	2.180	2.220	2.180	2.220	2.220	15,195
2026-03-16	2.240	2.240	2.180	2.190	2.190	18,272
2026-03-13	2.250	2.250	2.230	2.240	2.240	21,617
2026-03-12	2.250	2.250	2.190	2.250	2.250	53,356
2026-03-11	2.370	2.370	2.170	2.250	2.250	166,435
2026-03-10	2.380	2.420	2.380	2.400	2.400	3,936
2026-03-09	2.420	2.420	2.300	2.400	2.400	33,395
2026-03-06	2.330	2.430	2.300	2.410	2.410	22,014
2026-03-05	2.300	2.340	2.300	2.330	2.330	6,846
2026-03-04	2.340	2.340	2.330	2.340	2.340	1,917
2026-03-03	2.280	2.350	2.220	2.300	2.300	21,171
2026-03-02	2.320	2.330	2.280	2.330	2.330	16,005
2026-02-27	2.400	2.400	2.320	2.380	2.380	500
2026-02-26	2.380	2.400	2.350	2.400	2.400	2,301
2026-02-25	2.420	2.420	2.350	2.350	2.350	17,567
2026-02-24	2.330	2.330	2.280	2.280	2.280	4,874
2026-02-23	2.420	2.420	2.300	2.330	2.330	12,406
2026-02-20	2.370	2.420	2.370	2.370	2.370	536
2026-02-19	2.420	2.420	2.400	2.400	2.400	2,085
2026-02-18	2.430	2.430	2.400	2.420	2.420	3,641
2026-02-17	2.430	2.430	2.420	2.430	2.430	3,350
2026-02-16	2.430	2.450	2.430	2.430	2.430	1,000
2026-02-13	2.370	2.430	2.370	2.430	2.430	4,045
2026-02-12	2.350	2.450	2.350	2.430	2.430	6,633
2026-02-11	2.400	2.400	2.320	2.350	2.350	2,929
2026-02-10	2.370	2.380	2.320	2.380	2.380	2,474
2026-02-09	2.440	2.440	2.390	2.390	2.390	1,126
2026-02-06	2.420	2.440	2.340	2.430	2.430	8,805
2026-02-05	2.390	2.490	2.300	2.490	2.490	28,191

← NewerPage 3 of 22 · 1,282 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.