Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2026-10-16 | 1.825 | 1.830 | 1.820 | 1.830 | 1.830 | 1,026 |
| 2026-10-15 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 1 |
| 2026-10-14 | 1.745 | 1.850 | 1.745 | 1.850 | 1.850 | 556 |
| 2026-10-13 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2026-10-12 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 370 |
| 2026-10-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-10-01 | 1.705 | 1.840 | 1.705 | 1.800 | 1.800 | 848 |
| 2026-09-30 | 1.645 | 1.700 | 1.605 | 1.700 | 1.700 | 601 |
| 2026-09-29 | 1.580 | 1.650 | 1.580 | 1.650 | 1.650 | 526 |
| 2026-09-28 | 1.485 | 1.505 | 1.485 | 1.505 | 1.505 | 23 |
| 2026-09-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4 |
| 2026-09-24 | 1.495 | 1.500 | 1.495 | 1.500 | 1.500 | 643 |
| 2026-09-23 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 750 |
| 2026-09-22 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 335 |
| 2026-09-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,950 |
| 2026-09-18 | 1.595 | 1.595 | 1.550 | 1.550 | 1.550 | 6 |
| 2026-09-17 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 1 |
| 2026-09-16 | 1.685 | 1.740 | 1.600 | 1.600 | 1.600 | 561 |
| 2026-09-15 | 1.745 | 1.745 | 1.680 | 1.680 | 1.680 | 344 |
| 2026-09-14 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 8 |
| 2026-09-11 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-09-10 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-09-09 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-09-08 | 1.835 | 1.840 | 1.835 | 1.840 | 1.840 | 9 |
| 2026-09-07 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-09-04 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 101 |
| 2026-09-03 | 1.795 | 1.850 | 1.755 | 1.850 | 1.850 | 723 |
| 2026-09-02 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2026-09-01 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 501 |
| 2026-08-31 | 1.970 | 1.970 | 1.780 | 1.780 | 1.780 | 297 |
| 2026-08-28 | 1.760 | 1.935 | 1.720 | 1.930 | 1.930 | 1,698 |
| 2026-08-27 | 1.800 | 1.800 | 1.700 | 1.760 | 1.760 | 845 |
| 2026-08-26 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 1 |
| 2026-08-25 | 1.805 | 1.900 | 1.800 | 1.800 | 1.800 | 100 |
| 2026-08-24 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 118 |
| 2026-08-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5 |
| 2026-08-20 | 1.890 | 2.000 | 1.750 | 2.000 | 2.000 | 25 |
| 2026-08-19 | 1.780 | 1.890 | 1.780 | 1.890 | 1.890 | 1,554 |
| 2026-08-18 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 401 |
| 2026-08-17 | 1.665 | 1.800 | 1.665 | 1.750 | 1.750 | 2,927 |
| 2026-08-14 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 26 |
| 2026-08-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-08-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-08-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-08-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-08-07 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 842 |
| 2026-08-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 851 |
| 2026-08-05 | 1.735 | 1.750 | 1.730 | 1.750 | 1.750 | 670 |
| 2026-08-04 | 1.795 | 1.795 | 1.730 | 1.730 | 1.730 | 201 |
| 2026-08-03 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2026-07-31 | 1.800 | 1.800 | 1.795 | 1.795 | 1.795 | 19 |
| 2026-07-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-07-29 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 920 |
| 2026-07-28 | 1.695 | 1.805 | 1.660 | 1.800 | 1.800 | 9,511 |
Page 1 of 5 · 255 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.