Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.590 | 1.590 | 1.535 | 1.590 | 1.590 | 8,893 |
| 2024-11-27 | 1.555 | 1.595 | 1.540 | 1.580 | 1.580 | 2,466 |
| 2024-11-26 | 1.620 | 1.680 | 1.550 | 1.550 | 1.550 | 27,275 |
| 2024-11-25 | 1.590 | 1.640 | 1.535 | 1.620 | 1.620 | 19,341 |
| 2024-11-22 | 1.575 | 1.610 | 1.540 | 1.595 | 1.595 | 14,925 |
| 2024-11-21 | 1.605 | 1.650 | 1.455 | 1.580 | 1.580 | 19,711 |
| 2024-11-20 | 1.550 | 1.650 | 1.520 | 1.600 | 1.600 | 19,367 |
| 2024-11-19 | 1.580 | 1.585 | 1.580 | 1.580 | 1.580 | 3,801 |
| 2024-11-18 | 1.520 | 1.590 | 1.520 | 1.580 | 1.580 | 4,917 |
| 2024-11-15 | 1.590 | 1.590 | 1.550 | 1.580 | 1.580 | 2,897 |
| 2024-11-14 | 1.610 | 1.610 | 1.595 | 1.595 | 1.595 | 1,502 |
| 2024-11-13 | 1.620 | 1.630 | 1.590 | 1.610 | 1.610 | 10,093 |
| 2024-11-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 400 |
| 2024-11-11 | 1.680 | 1.680 | 1.610 | 1.640 | 1.640 | 5,173 |
| 2024-11-08 | 1.685 | 1.690 | 1.600 | 1.685 | 1.685 | 14,314 |
| 2024-11-07 | 1.520 | 1.685 | 1.520 | 1.675 | 1.675 | 43,356 |
| 2024-11-06 | 1.550 | 1.560 | 1.505 | 1.555 | 1.555 | 5,170 |
| 2024-11-05 | 1.555 | 1.560 | 1.500 | 1.550 | 1.550 | 14,056 |
| 2024-11-04 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 34,892 |
| 2024-11-01 | 1.570 | 1.570 | 1.500 | 1.550 | 1.550 | 9,977 |
| 2024-10-31 | 1.560 | 1.580 | 1.510 | 1.580 | 1.580 | 7,007 |
| 2024-10-30 | 1.575 | 1.580 | 1.510 | 1.550 | 1.550 | 7,945 |
| 2024-10-29 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 9,589 |
| 2024-10-28 | 1.510 | 1.580 | 1.480 | 1.580 | 1.580 | 47,355 |
| 2024-10-25 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 5,327 |
| 2024-10-24 | 1.550 | 1.580 | 1.520 | 1.570 | 1.570 | 5,333 |
| 2024-10-23 | 1.525 | 1.550 | 1.500 | 1.550 | 1.550 | 17,200 |
| 2024-10-22 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 6,460 |
| 2024-10-21 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 14,612 |
| 2024-10-18 | 1.505 | 1.545 | 1.500 | 1.540 | 1.540 | 12,084 |
| 2024-10-17 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 8,846 |
| 2024-10-16 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 7,317 |
| 2024-10-15 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 13,146 |
| 2024-10-14 | 1.500 | 1.505 | 1.500 | 1.500 | 1.500 | 23,524 |
| 2024-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-10-10 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 2,700 |
| 2024-10-09 | 1.510 | 1.535 | 1.505 | 1.510 | 1.510 | 1,525 |
| 2024-10-08 | 1.540 | 1.540 | 1.535 | 1.535 | 1.535 | 4,098 |
| 2024-10-07 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 16,058 |
| 2024-10-04 | 1.565 | 1.570 | 1.520 | 1.520 | 1.520 | 511 |
| 2024-10-03 | 1.570 | 1.570 | 1.560 | 1.565 | 1.565 | 3,004 |
| 2024-10-02 | 1.550 | 1.565 | 1.550 | 1.565 | 1.565 | 6,230 |
| 2024-10-01 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 4,605 |
| 2024-09-30 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 330 |
| 2024-09-27 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 4,806 |
| 2024-09-26 | 1.550 | 1.580 | 1.500 | 1.500 | 1.500 | 7,389 |
| 2024-09-25 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 2,596 |
| 2024-09-24 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 1,532 |
| 2024-09-23 | 1.585 | 1.585 | 1.550 | 1.585 | 1.585 | 361 |
| 2024-09-20 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 172 |
| 2024-09-19 | 1.550 | 1.585 | 1.550 | 1.585 | 1.585 | 6,203 |
| 2024-09-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 639 |
| 2024-09-17 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 4,029 |
| 2024-09-16 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 3,070 |
| 2024-09-13 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 2,188 |
| 2024-09-12 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 4,819 |
| 2024-09-11 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 5,053 |
| 2024-09-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 281 |
| 2024-09-09 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 410 |
| 2024-09-06 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 8,657 |
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.