Facephi Biometria SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 21,505 |
| 2026-10-15 | 1.770 | 1.770 | 1.720 | 1.725 | 1.725 | 30,950 |
| 2026-10-14 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 23,080 |
| 2026-10-13 | 1.820 | 1.850 | 1.770 | 1.850 | 1.850 | 12,580 |
| 2026-10-12 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 20,865 |
| 2026-10-09 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 38,558 |
| 2026-10-08 | 1.840 | 1.860 | 1.800 | 1.810 | 1.810 | 42,276 |
| 2026-10-07 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 15,050 |
| 2026-10-06 | 1.680 | 1.810 | 1.680 | 1.800 | 1.800 | 29,232 |
| 2026-10-05 | 1.680 | 1.730 | 1.650 | 1.700 | 1.700 | 29,796 |
| 2026-10-02 | 1.650 | 1.730 | 1.650 | 1.650 | 1.650 | 59,085 |
| 2026-10-01 | 1.680 | 1.850 | 1.600 | 1.650 | 1.650 | 93,086 |
| 2026-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,100 |
| 2026-09-29 | 1.530 | 1.680 | 1.530 | 1.620 | 1.620 | 22,850 |
| 2026-09-28 | 1.480 | 1.530 | 1.450 | 1.530 | 1.530 | 7,872 |
| 2026-09-25 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 1,510 |
| 2026-09-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,969 |
| 2026-09-23 | 1.410 | 1.475 | 1.410 | 1.475 | 1.475 | 29,693 |
| 2026-09-22 | 1.500 | 1.500 | 1.355 | 1.415 | 1.415 | 38,437 |
| 2026-09-21 | 1.500 | 1.525 | 1.475 | 1.475 | 1.475 | 10,798 |
| 2026-09-18 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 5,092 |
| 2026-09-17 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 6,249 |
| 2026-09-16 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 25,656 |
| 2026-09-15 | 1.530 | 1.570 | 1.410 | 1.440 | 1.440 | 53,302 |
| 2026-09-14 | 1.550 | 1.580 | 1.540 | 1.540 | 1.540 | 13,911 |
| 2026-09-11 | 1.620 | 1.620 | 1.505 | 1.580 | 1.580 | 68,246 |
| 2026-09-10 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 37,858 |
| 2026-09-09 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 8,984 |
| 2026-09-08 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 12,569 |
| 2026-09-07 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 25,584 |
| 2026-09-04 | 1.790 | 1.800 | 1.760 | 1.760 | 1.760 | 9,289 |
| 2026-09-03 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 9,992 |
| 2026-09-02 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 3,135 |
| 2026-09-01 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 79,802 |
| 2026-08-31 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 4,044 |
| 2026-08-28 | 1.810 | 1.850 | 1.810 | 1.820 | 1.820 | 3,328 |
| 2026-08-27 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 2,962 |
| 2026-08-26 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 13,017 |
| 2026-08-25 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 2,024 |
| 2026-08-24 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 490 |
| 2026-08-21 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 4,500 |
| 2026-08-20 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 8,900 |
| 2026-08-19 | 1.780 | 1.840 | 1.780 | 1.830 | 1.830 | 7,934 |
| 2026-08-18 | 1.840 | 1.840 | 1.720 | 1.790 | 1.790 | 20,905 |
| 2026-08-17 | 1.810 | 1.850 | 1.800 | 1.850 | 1.850 | 20,365 |
| 2026-08-14 | 1.775 | 1.840 | 1.775 | 1.840 | 1.840 | 21,183 |
| 2026-08-13 | 1.770 | 1.780 | 1.750 | 1.765 | 1.765 | 1,072 |
| 2026-08-12 | 1.700 | 1.770 | 1.700 | 1.750 | 1.750 | 3,983 |
| 2026-08-11 | 1.740 | 1.740 | 1.670 | 1.740 | 1.740 | 3,809 |
| 2026-08-10 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 4,770 |
| 2026-08-07 | 1.710 | 1.760 | 1.675 | 1.675 | 1.675 | 31,328 |
| 2026-08-06 | 1.780 | 1.780 | 1.710 | 1.745 | 1.745 | 11,856 |
| 2026-08-05 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 5,005 |
| 2026-08-04 | 1.710 | 1.750 | 1.700 | 1.700 | 1.700 | 224 |
| 2026-08-03 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 5,678 |
| 2026-07-31 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 10,309 |
| 2026-07-30 | 1.710 | 1.765 | 1.700 | 1.765 | 1.765 | 14,212 |
| 2026-07-29 | 1.850 | 1.850 | 1.700 | 1.750 | 1.750 | 44,854 |
| 2026-07-28 | 1.745 | 1.880 | 1.700 | 1.820 | 1.820 | 70,603 |
| 2026-07-27 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 461 |
Page 1 of 2 · 65 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.