Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.430	2.450	2.350	2.350	2.350	17,054
2026-02-03	2.450	2.480	2.400	2.430	2.430	1,175
2026-02-02	2.460	2.460	2.440	2.460	2.460	3,501
2026-01-30	2.400	2.460	2.400	2.450	2.450	8,417
2026-01-29	2.340	2.400	2.340	2.400	2.400	7,846
2026-01-28	2.370	2.380	2.310	2.380	2.380	6,472
2026-01-27	2.400	2.400	2.340	2.340	2.340	15,623
2026-01-26	2.450	2.470	2.400	2.400	2.400	6,558
2026-01-23	2.500	2.500	2.480	2.480	2.480	5,955
2026-01-22	2.510	2.510	2.500	2.500	2.500	7,061
2026-01-21	2.500	2.500	2.500	2.500	2.500	1,001
2026-01-20	2.450	2.500	2.450	2.500	2.500	20,660
2026-01-19	2.530	2.600	2.500	2.550	2.550	7,300
2026-01-16	2.640	2.640	2.600	2.640	2.640	6,929
2026-01-15	2.600	2.640	2.570	2.640	2.640	4,515
2026-01-14	2.600	2.630	2.570	2.600	2.600	1,589
2026-01-13	2.620	2.630	2.570	2.630	2.630	4,549
2026-01-12	2.620	2.620	2.550	2.570	2.570	3,547
2026-01-09	2.500	2.630	2.500	2.570	2.570	5,150
2026-01-08	2.550	2.600	2.500	2.550	2.550	5,065
2026-01-07	2.600	2.630	2.500	2.600	2.600	11,095
2026-01-06	2.600	2.650	2.580	2.650	2.650	9,224
2026-01-05	2.530	2.600	2.530	2.600	2.600	22,184
2026-01-02	2.530	2.550	2.530	2.530	2.530	18,060
2025-12-31	2.540	2.540	2.470	2.530	2.530	15,514
2025-12-30	2.500	2.540	2.460	2.540	2.540	19,752
2025-12-29	2.500	2.550	2.420	2.540	2.540	41,283
2025-12-24	2.530	2.550	2.530	2.540	2.540	3,425
2025-12-23	2.480	2.530	2.390	2.530	2.530	48,448
2025-12-22	2.460	2.480	2.400	2.460	2.460	24,484
2025-12-19	2.440	2.460	2.440	2.460	2.460	27,104
2025-12-18	2.390	2.440	2.390	2.440	2.440	15,620
2025-12-17	2.440	2.440	2.370	2.370	2.370	36,609
2025-12-16	2.400	2.450	2.400	2.440	2.440	17,051
2025-12-15	2.380	2.430	2.320	2.420	2.420	15,080
2025-12-12	2.370	2.380	2.320	2.380	2.380	8,121
2025-12-11	2.340	2.350	2.260	2.350	2.350	19,088
2025-12-10	2.450	2.450	2.290	2.320	2.320	40,389
2025-12-09	2.350	2.380	2.280	2.280	2.280	18,533
2025-12-08	2.400	2.400	2.380	2.380	2.380	3,733
2025-12-05	2.430	2.430	2.350	2.370	2.370	7,090
2025-12-04	2.450	2.480	2.380	2.380	2.380	6,774
2025-12-03	2.450	2.450	2.420	2.420	2.420	860
2025-12-02	2.480	2.480	2.420	2.450	2.450	2,131
2025-12-01	2.460	2.500	2.420	2.490	2.490	9,443
2025-11-28	2.420	2.490	2.420	2.480	2.480	17,406
2025-11-27	2.430	2.490	2.420	2.420	2.420	7,265
2025-11-26	2.350	2.430	2.260	2.420	2.420	282,729
2025-11-25	2.380	2.380	2.330	2.370	2.370	1,976
2025-11-24	2.470	2.470	2.310	2.350	2.350	39,442
2025-11-21	2.620	2.620	2.470	2.500	2.500	23,613
2025-11-20	2.650	2.680	2.600	2.650	2.650	6,036
2025-11-19	2.640	2.640	2.600	2.640	2.640	2,132
2025-11-18	2.660	2.660	2.620	2.620	2.620	2,166
2025-11-17	2.650	2.680	2.600	2.680	2.680	2,500
2025-11-14	2.690	2.690	2.590	2.590	2.590	6,001
2025-11-13	2.680	2.750	2.680	2.690	2.690	7,047
2025-11-12	2.660	2.700	2.660	2.680	2.680	18,023
2025-11-11	2.580	2.700	2.580	2.650	2.650	13,963
2025-11-10	2.500	2.590	2.500	2.520	2.520	10,933

← NewerPage 4 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.