Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.700	2.700	2.470	2.500	2.500	53,279
2025-11-06	2.710	2.710	2.700	2.700	2.700	3,611
2025-11-05	2.800	2.800	2.700	2.700	2.700	12,339
2025-11-04	2.830	2.870	2.770	2.770	2.770	25,339
2025-11-03	2.830	2.880	2.770	2.810	2.810	23,356
2025-10-31	2.730	2.840	2.730	2.800	2.800	58,176
2025-10-30	2.670	2.760	2.670	2.760	2.760	15,527
2025-10-29	2.510	2.700	2.510	2.700	2.700	48,518
2025-10-28	2.520	2.550	2.510	2.520	2.520	3,139
2025-10-27	2.530	2.620	2.520	2.550	2.550	12,634
2025-10-24	2.500	2.530	2.480	2.480	2.480	3,623
2025-10-23	2.500	2.580	2.500	2.500	2.500	6,523
2025-10-22	2.480	2.500	2.430	2.460	2.460	4,505
2025-10-21	2.590	2.630	2.440	2.480	2.480	14,339
2025-10-20	2.220	2.580	2.220	2.580	2.580	87,311
2025-10-17	2.350	2.360	2.240	2.290	2.290	38,697
2025-10-16	2.430	2.450	2.350	2.350	2.350	70,119
2025-10-15	2.450	2.490	2.430	2.430	2.430	18,064
2025-10-14	2.500	2.500	2.450	2.500	2.500	7,936
2025-10-13	2.650	2.650	2.510	2.520	2.520	12,148
2025-10-10	2.690	2.690	2.620	2.650	2.650	18,526
2025-10-09	2.650	2.680	2.620	2.680	2.680	16,560
2025-10-08	2.670	2.690	2.650	2.650	2.650	8,672
2025-10-07	2.680	2.690	2.620	2.680	2.680	14,836
2025-10-06	2.700	2.700	2.600	2.650	2.650	30,174
2025-10-03	2.600	2.600	2.570	2.600	2.600	5,830
2025-10-02	2.570	2.600	2.520	2.600	2.600	12,580
2025-10-01	2.460	2.560	2.390	2.560	2.560	45,472
2025-09-30	2.500	2.550	2.470	2.470	2.470	14,314
2025-09-29	2.550	2.550	2.500	2.540	2.540	8,855
2025-09-26	2.500	2.550	2.480	2.530	2.530	8,463
2025-09-25	2.490	2.500	2.450	2.500	2.500	21,079
2025-09-24	2.480	2.490	2.390	2.490	2.490	27,604
2025-09-23	2.390	2.490	2.330	2.490	2.490	30,125
2025-09-22	2.570	2.650	2.350	2.440	2.440	57,125
2025-09-19	2.510	2.580	2.510	2.570	2.570	14,572
2025-09-18	2.510	2.570	2.480	2.540	2.540	10,492
2025-09-17	2.520	2.550	2.480	2.540	2.540	16,000
2025-09-16	2.550	2.570	2.470	2.470	2.470	14,280
2025-09-15	2.560	2.560	2.560	2.560	2.560	804
2025-09-12	2.550	2.560	2.470	2.560	2.560	14,058
2025-09-11	2.600	2.600	2.400	2.540	2.540	44,480
2025-09-10	2.580	2.600	2.530	2.600	2.600	16,325
2025-09-09	2.790	2.800	2.570	2.600	2.600	88,597
2025-09-08	2.730	2.800	2.620	2.800	2.800	17,370
2025-09-05	2.820	2.820	2.670	2.700	2.700	15,778
2025-09-04	2.830	2.830	2.780	2.810	2.810	23,933
2025-09-03	2.750	2.830	2.720	2.820	2.820	29,718
2025-09-02	2.780	2.830	2.680	2.830	2.830	58,786
2025-09-01	2.680	2.770	2.650	2.770	2.770	45,828
2025-08-29	2.620	2.710	2.620	2.680	2.680	21,003
2025-08-28	2.650	2.680	2.610	2.620	2.620	9,090
2025-08-27	2.650	2.690	2.600	2.690	2.690	11,915
2025-08-26	2.640	2.650	2.580	2.640	2.640	23,148
2025-08-25	2.530	2.650	2.510	2.640	2.640	73,947
2025-08-22	2.550	2.580	2.480	2.480	2.480	13,430
2025-08-21	2.530	2.550	2.500	2.550	2.550	10,366
2025-08-20	2.470	2.520	2.430	2.520	2.520	15,654
2025-08-19	2.420	2.470	2.420	2.440	2.440	2,898
2025-08-18	2.450	2.480	2.360	2.480	2.480	31,230

← NewerPage 5 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.