Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.850 | 1.950 | 1.850 | 1.890 | 1.890 | 361 |
| 2024-06-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2024-06-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1 |
| 2024-06-10 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 168 |
| 2024-06-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-06-06 | 1.995 | 2.000 | 1.995 | 2.000 | 2.000 | 851 |
| 2024-06-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-06-04 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 514 |
| 2024-06-03 | 1.945 | 1.950 | 1.945 | 1.950 | 1.950 | 11 |
| 2024-05-31 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 1 |
| 2024-05-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2024-05-29 | 1.995 | 1.995 | 1.810 | 1.950 | 1.950 | 856 |
| 2024-05-28 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-27 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-24 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-23 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-22 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-21 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-20 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-17 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-16 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-05-15 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 896 |
| 2024-05-14 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 101 |
| 2024-05-13 | 1.745 | 1.800 | 1.745 | 1.800 | 1.800 | 31 |
| 2024-05-10 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2024-05-09 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 21 |
| 2024-05-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 11 |
| 2024-05-07 | 1.755 | 1.850 | 1.755 | 1.850 | 1.850 | 1,241 |
| 2024-05-06 | 1.740 | 1.740 | 1.705 | 1.705 | 1.705 | 1,500 |
| 2024-05-03 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 4,743 |
| 2024-05-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2024-04-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 101 |
| 2024-04-29 | 1.725 | 1.800 | 1.725 | 1.800 | 1.800 | 891 |
| 2024-04-26 | 1.810 | 1.810 | 1.720 | 1.720 | 1.720 | 1,611 |
| 2024-04-25 | 1.875 | 1.875 | 1.805 | 1.805 | 1.805 | 1,826 |
| 2024-04-24 | 1.960 | 1.970 | 1.770 | 1.880 | 1.880 | 3,982 |
| 2024-04-23 | 2.060 | 2.170 | 1.960 | 1.960 | 1.960 | 3,997 |
| 2024-04-22 | 1.985 | 2.160 | 1.980 | 2.160 | 2.160 | 6,267 |
| 2024-04-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 51 |
| 2024-04-18 | 2.180 | 2.180 | 1.990 | 1.990 | 1.990 | 4,351 |
| 2024-04-17 | 1.990 | 2.180 | 1.980 | 2.180 | 2.180 | 2,421 |
| 2024-04-16 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-04-15 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-04-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-04-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-04-10 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 116 |
| 2024-04-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-04-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-04-05 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 501 |
| 2024-04-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2024-04-03 | 2.070 | 2.070 | 2.040 | 2.040 | 2.040 | 301 |
| 2024-04-02 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2024-03-28 | 2.180 | 2.180 | 2.060 | 2.060 | 2.060 | 1,111 |
| 2024-03-27 | 2.240 | 2.240 | 2.180 | 2.180 | 2.180 | 452 |
| 2024-03-26 | 2.280 | 2.280 | 2.230 | 2.230 | 2.230 | 200 |
| 2024-03-25 | 2.190 | 2.280 | 2.190 | 2.280 | 2.280 | 1,331 |
| 2024-03-22 | 2.180 | 2.240 | 2.180 | 2.180 | 2.180 | 180 |
| 2024-03-21 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 70 |
| 2024-03-20 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1 |
| 2024-03-19 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 10 |
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.