Facephi Biometria SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.050	2.090	2.040	2.080	2.080	38,353
2025-02-24	2.060	2.100	2.010	2.100	2.100	21,612
2025-02-21	2.070	2.100	1.980	2.100	2.100	59,156
2025-02-20	2.000	2.090	2.000	2.050	2.050	17,825
2025-02-19	2.050	2.050	1.950	2.040	2.040	40,676
2025-02-18	2.180	2.180	2.040	2.060	2.060	62,298
2025-02-17	2.200	2.250	2.180	2.190	2.190	20,227
2025-02-14	2.220	2.260	2.220	2.250	2.250	5,337
2025-02-13	2.240	2.250	2.240	2.250	2.250	31,278
2025-02-12	2.250	2.250	2.160	2.240	2.240	13,785
2025-02-11	2.260	2.260	2.200	2.230	2.230	8,653
2025-02-10	2.250	2.260	2.190	2.250	2.250	9,499
2025-02-07	2.200	2.250	2.200	2.240	2.240	13,365
2025-02-06	2.220	2.260	2.180	2.240	2.240	15,519
2025-02-05	2.250	2.270	2.220	2.220	2.220	11,441
2025-02-04	2.180	2.260	2.170	2.230	2.230	38,561
2025-02-03	2.180	2.240	2.150	2.240	2.240	24,837
2025-01-31	2.190	2.200	2.150	2.160	2.160	6,280
2025-01-30	2.100	2.190	2.100	2.190	2.190	9,399
2025-01-29	2.150	2.180	2.110	2.150	2.150	17,384
2025-01-28	2.070	2.150	2.050	2.140	2.140	24,339
2025-01-27	2.200	2.200	2.090	2.100	2.100	38,801
2025-01-24	2.150	2.220	2.110	2.200	2.200	76,907
2025-01-23	2.100	2.150	2.050	2.150	2.150	19,584
2025-01-22	2.050	2.090	2.000	2.070	2.070	10,809
2025-01-21	2.100	2.120	2.000	2.040	2.040	41,284
2025-01-20	1.990	2.110	1.990	2.100	2.100	38,114
2025-01-17	1.950	2.000	1.930	1.990	1.990	76,275
2025-01-16	1.895	1.930	1.825	1.925	1.925	27,717
2025-01-15	1.810	1.880	1.770	1.880	1.880	46,849
2025-01-14	1.770	1.810	1.770	1.770	1.770	2,561
2025-01-13	1.775	1.800	1.760	1.800	1.800	6,453
2025-01-10	1.775	1.800	1.725	1.725	1.725	27,043
2025-01-09	1.815	1.815	1.750	1.800	1.800	10,546
2025-01-08	1.820	1.820	1.755	1.815	1.815	3,799
2025-01-07	1.795	1.795	1.750	1.795	1.795	1,692
2025-01-06	1.820	1.820	1.745	1.745	1.745	3,827
2025-01-03	1.750	1.810	1.740	1.810	1.810	30,130
2025-01-02	1.680	1.785	1.650	1.745	1.745	45,583
2024-12-31	1.630	1.670	1.590	1.670	1.670	46,962
2024-12-30	1.615	1.650	1.530	1.625	1.625	27,401
2024-12-27	1.640	1.660	1.615	1.615	1.615	21,254
2024-12-24	1.670	1.670	1.650	1.670	1.670	500
2024-12-23	1.600	1.670	1.600	1.610	1.610	28,417
2024-12-20	1.670	1.680	1.625	1.670	1.670	12,118
2024-12-19	1.645	1.740	1.630	1.670	1.670	156,283
2024-12-18	1.610	1.645	1.610	1.645	1.645	12,967
2024-12-17	1.610	1.650	1.600	1.610	1.610	3,677
2024-12-16	1.610	1.650	1.610	1.650	1.650	2,670
2024-12-13	1.610	1.650	1.610	1.640	1.640	11,830
2024-12-12	1.610	1.650	1.610	1.640	1.640	7,304
2024-12-11	1.600	1.610	1.600	1.610	1.610	10,170
2024-12-10	1.550	1.600	1.550	1.600	1.600	5,914
2024-12-09	1.620	1.620	1.555	1.600	1.600	4,909
2024-12-06	1.590	1.620	1.590	1.600	1.600	4,692
2024-12-05	1.550	1.600	1.520	1.560	1.560	15,522
2024-12-04	1.530	1.600	1.530	1.600	1.600	21,060
2024-12-03	1.570	1.590	1.550	1.575	1.575	2,554
2024-12-02	1.570	1.615	1.570	1.570	1.570	5,184
2024-11-29	1.585	1.620	1.550	1.620	1.620	6,563

← NewerPage 8 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.