Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 1 |
| 2024-03-15 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 22 |
| 2024-03-14 | 2.320 | 2.360 | 2.200 | 2.200 | 2.200 | 2,741 |
| 2024-03-13 | 2.110 | 2.320 | 2.110 | 2.320 | 2.320 | 461 |
| 2024-03-12 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-03-11 | 2.020 | 2.200 | 2.020 | 2.100 | 2.100 | 1,133 |
| 2024-03-08 | 2.010 | 2.060 | 2.010 | 2.020 | 2.020 | 4,002 |
| 2024-03-07 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2024-03-06 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2024-03-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2024-03-04 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 3 |
| 2024-03-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-02-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-02-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-02-27 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 6 |
| 2024-02-26 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1 |
| 2024-02-23 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1 |
| 2024-02-22 | 1.965 | 2.100 | 1.950 | 2.000 | 2.000 | 1,021 |
| 2024-02-21 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-02-20 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-02-19 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-02-16 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2024-02-15 | 2.010 | 2.100 | 2.000 | 2.000 | 2.000 | 286 |
| 2024-02-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2024-02-13 | 2.140 | 2.140 | 2.050 | 2.050 | 2.050 | 101 |
| 2024-02-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1 |
| 2024-02-09 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 41 |
| 2024-02-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2024-02-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1 |
| 2024-02-06 | 2.120 | 2.300 | 2.120 | 2.200 | 2.200 | 611 |
| 2024-02-05 | 2.010 | 2.120 | 2.010 | 2.120 | 2.120 | 4,061 |
| 2024-02-02 | 1.800 | 2.000 | 1.800 | 2.000 | 2.000 | 401 |
| 2024-02-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2024-01-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2024-01-30 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 8,099 |
| 2024-01-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2024-01-26 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 4,074 |
| 2024-01-25 | 2.090 | 2.090 | 1.900 | 1.900 | 1.900 | 2,757 |
| 2024-01-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2024-01-23 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2024-01-22 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 126 |
| 2024-01-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2024-01-18 | 2.100 | 2.100 | 2.090 | 2.100 | 2.100 | 2,865 |
| 2024-01-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,504 |
| 2024-01-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2024-01-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2024-01-12 | 2.110 | 2.110 | 2.050 | 2.100 | 2.100 | 441 |
| 2024-01-11 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-10 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-09 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-08 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-05 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-04 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 1 |
| 2024-01-03 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2024-01-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,001 |
| 2023-12-29 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | 3,001 |
| 2023-12-28 | 2.300 | 2.300 | 2.200 | 2.200 | 2.200 | 1,010 |
| 2023-12-27 | 2.300 | 2.300 | 2.200 | 2.200 | 2.200 | 112 |
| 2023-12-22 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5,501 |
| 2023-12-21 | 2.420 | 2.460 | 2.300 | 2.300 | 2.300 | 13,332 |
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.