Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.380	2.380	2.340	2.370	2.370	13,789
2025-05-22	2.350	2.380	2.350	2.380	2.380	8,201
2025-05-21	2.340	2.350	2.340	2.350	2.350	551
2025-05-20	2.330	2.350	2.300	2.350	2.350	16,215
2025-05-19	2.370	2.370	2.340	2.370	2.370	8,144
2025-05-16	2.380	2.400	2.360	2.400	2.400	12,443
2025-05-15	2.380	2.400	2.380	2.390	2.390	7,813
2025-05-14	2.420	2.420	2.370	2.420	2.420	8,325
2025-05-13	2.400	2.450	2.380	2.420	2.420	13,286
2025-05-12	2.430	2.430	2.430	2.430	2.430	1,510
2025-05-09	2.430	2.460	2.400	2.400	2.400	11,476
2025-05-08	2.430	2.470	2.430	2.450	2.450	4,386
2025-05-07	2.430	2.520	2.430	2.470	2.470	20,180
2025-05-06	2.400	2.470	2.370	2.410	2.410	32,179
2025-05-05	2.400	2.440	2.400	2.440	2.440	26,409
2025-05-02	2.350	2.380	2.350	2.360	2.360	11,366
2025-04-30	2.350	2.350	2.300	2.340	2.340	15,700
2025-04-29	2.340	2.350	2.300	2.330	2.330	14,870
2025-04-28	2.300	2.320	2.300	2.320	2.320	1,165
2025-04-25	2.330	2.350	2.310	2.320	2.320	14,167
2025-04-24	2.350	2.380	2.320	2.330	2.330	1,380
2025-04-23	2.400	2.400	2.320	2.350	2.350	14,726
2025-04-22	2.320	2.380	2.320	2.380	2.380	5,172
2025-04-17	2.350	2.360	2.300	2.360	2.360	12,647
2025-04-16	2.350	2.420	2.340	2.350	2.350	15,928
2025-04-15	2.350	2.400	2.350	2.380	2.380	13,315
2025-04-14	2.380	2.400	2.370	2.390	2.390	4,171
2025-04-11	2.220	2.370	2.190	2.370	2.370	25,412
2025-04-10	2.250	2.280	2.250	2.280	2.280	7,657
2025-04-09	2.270	2.270	2.200	2.250	2.250	15,362
2025-04-08	2.330	2.330	2.300	2.310	2.310	2,311
2025-04-07	2.300	2.320	2.170	2.320	2.320	25,117
2025-04-04	2.400	2.400	2.300	2.350	2.350	6,745
2025-04-03	2.350	2.390	2.320	2.390	2.390	3,810
2025-04-02	2.310	2.370	2.310	2.370	2.370	12,075
2025-04-01	2.370	2.460	2.300	2.360	2.360	20,734
2025-03-31	2.450	2.460	2.400	2.400	2.400	4,779
2025-03-28	2.400	2.450	2.370	2.450	2.450	11,006
2025-03-27	2.350	2.380	2.320	2.380	2.380	10,930
2025-03-26	2.450	2.470	2.220	2.330	2.330	33,304
2025-03-25	2.460	2.490	2.450	2.470	2.470	16,681
2025-03-24	2.400	2.450	2.300	2.450	2.450	17,885
2025-03-21	2.280	2.400	2.280	2.400	2.400	11,866
2025-03-20	2.220	2.300	2.200	2.280	2.280	26,101
2025-03-19	2.250	2.250	2.230	2.240	2.240	9,962
2025-03-18	2.280	2.300	2.230	2.250	2.250	12,159
2025-03-17	2.220	2.310	2.220	2.250	2.250	16,598
2025-03-14	2.300	2.300	2.220	2.250	2.250	28,977
2025-03-13	2.300	2.330	2.260	2.330	2.330	20,640
2025-03-12	2.370	2.370	2.320	2.350	2.350	4,138
2025-03-11	2.320	2.370	2.290	2.370	2.370	17,585
2025-03-10	2.500	2.550	2.320	2.320	2.320	21,345
2025-03-07	2.420	2.550	2.420	2.460	2.460	80,115
2025-03-06	2.490	2.500	2.380	2.420	2.420	27,133
2025-03-05	2.390	2.490	2.360	2.490	2.490	167,168
2025-03-04	2.340	2.450	2.320	2.390	2.390	43,677
2025-03-03	2.140	2.290	2.140	2.290	2.290	46,434
2025-02-28	2.130	2.150	2.100	2.140	2.140	5,829
2025-02-27	2.100	2.130	2.020	2.100	2.100	27,039
2025-02-26	2.050	2.100	2.000	2.070	2.070	31,178

← NewerPage 7 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.