Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.675 | 1.675 | 1.610 | 1.610 | 1.610 | 20 |
| 2024-09-04 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2024-09-03 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2024-09-02 | 1.625 | 1.680 | 1.625 | 1.680 | 1.680 | 491 |
| 2024-08-30 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 81 |
| 2024-08-29 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 3,441 |
| 2024-08-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-26 | 1.625 | 1.625 | 1.620 | 1.620 | 1.620 | 346 |
| 2024-08-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 20 |
| 2024-08-22 | 1.655 | 1.655 | 1.620 | 1.620 | 1.620 | 836 |
| 2024-08-21 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 501 |
| 2024-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 50 |
| 2024-08-16 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2024-08-15 | 1.785 | 1.785 | 1.680 | 1.680 | 1.680 | 501 |
| 2024-08-14 | 1.625 | 1.785 | 1.625 | 1.785 | 1.785 | 936 |
| 2024-08-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-12 | 1.595 | 1.620 | 1.560 | 1.620 | 1.620 | 1,711 |
| 2024-08-09 | 1.635 | 1.635 | 1.560 | 1.600 | 1.600 | 6,341 |
| 2024-08-08 | 1.635 | 1.640 | 1.635 | 1.640 | 1.640 | 11 |
| 2024-08-07 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 51 |
| 2024-08-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 401 |
| 2024-08-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-08-01 | 1.605 | 1.620 | 1.600 | 1.620 | 1.620 | 5,361 |
| 2024-07-31 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 4,614 |
| 2024-07-30 | 1.740 | 1.740 | 1.620 | 1.630 | 1.630 | 494 |
| 2024-07-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2024-07-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2024-07-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2024-07-24 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 51 |
| 2024-07-23 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2024-07-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2024-07-19 | 1.895 | 1.895 | 1.740 | 1.740 | 1.740 | 2,664 |
| 2024-07-18 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 501 |
| 2024-07-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-12 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-10 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2024-07-01 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 1 |
| 2024-06-28 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 1 |
| 2024-06-27 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 101 |
| 2024-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2024-06-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2024-06-24 | 1.710 | 1.850 | 1.710 | 1.850 | 1.850 | 231 |
| 2024-06-21 | 1.735 | 1.735 | 1.710 | 1.710 | 1.710 | 201 |
| 2024-06-20 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 101 |
| 2024-06-19 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 3,001 |
| 2024-06-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-06-17 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 610 |
| 2024-06-14 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 331 |
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.