Facephi Biometria S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.420	2.460	2.300	2.300	2.300	13,332
2023-12-20	2.390	2.420	2.370	2.420	2.420	15,153
2023-12-19	2.370	2.370	2.350	2.370	2.370	3,725
2023-12-18	2.400	2.400	2.370	2.370	2.370	4,901
2023-12-15	2.400	2.400	2.360	2.400	2.400	8,556
2023-12-14	2.410	2.450	2.380	2.400	2.400	7,712
2023-12-13	2.580	2.580	2.400	2.400	2.400	9,654
2023-12-12	2.490	2.500	2.480	2.500	2.500	8,262
2023-12-11	2.530	2.530	2.480	2.490	2.490	8,001
2023-12-08	2.510	2.530	2.510	2.530	2.530	401
2023-12-07	2.520	2.520	2.500	2.500	2.500	7,988
2023-12-06	2.530	2.530	2.520	2.520	2.520	4,224
2023-12-05	2.530	2.530	2.520	2.520	2.520	2,501
2023-12-04	2.530	2.530	2.530	2.530	2.530	1
2023-12-01	2.530	2.530	2.520	2.520	2.520	2,001
2023-11-30	2.520	2.520	2.520	2.520	2.520	1
2023-11-29	2.520	2.520	2.520	2.520	2.520	1
2023-11-28	2.520	2.520	2.520	2.520	2.520	1
2023-11-27	2.510	2.510	2.510	2.510	2.510	1
2023-11-24	2.510	2.510	2.510	2.510	2.510	1
2023-11-23	2.510	2.510	2.510	2.510	2.510	1
2023-11-22	2.500	2.500	2.500	2.500	2.500	1
2023-11-21	2.500	2.500	2.500	2.500	2.500	1
2023-11-20	2.500	2.500	2.500	2.500	2.500	1
2023-11-17	2.500	2.500	2.500	2.500	2.500	1
2023-11-16	2.450	2.500	2.450	2.500	2.500	351
2023-11-15	2.450	2.450	2.450	2.450	2.450	1
2023-11-14	2.460	2.460	2.450	2.450	2.450	3,001
2023-11-13	2.460	2.460	2.460	2.460	2.460	1
2023-11-10	2.460	2.460	2.460	2.460	2.460	1
2023-11-09	2.300	2.450	2.300	2.450	2.450	617
2023-11-08	2.300	2.300	2.300	2.300	2.300	1
2023-11-07	2.300	2.300	2.300	2.300	2.300	1
2023-11-06	2.300	2.300	2.300	2.300	2.300	1
2023-11-03	2.300	2.300	2.300	2.300	2.300	1
2023-11-02	2.300	2.300	2.300	2.300	2.300	1
2023-11-01	2.300	2.300	2.300	2.300	2.300	1
2023-10-31	2.300	2.300	2.300	2.300	2.300	1
2023-10-30	2.300	2.300	2.300	2.300	2.300	1
2023-10-27	2.300	2.300	2.300	2.300	2.300	1
2023-10-26	2.300	2.300	2.300	2.300	2.300	1
2023-10-25	2.300	2.300	2.300	2.300	2.300	1
2023-10-24	2.300	2.300	2.300	2.300	2.300	1
2023-10-23	2.300	2.300	2.300	2.300	2.300	1
2023-10-20	2.300	2.300	2.300	2.300	2.300	1
2023-10-19	2.300	2.300	2.300	2.300	2.300	1
2023-10-18	2.300	2.300	2.300	2.300	2.300	1
2023-10-17	2.300	2.300	2.300	2.300	2.300	1
2023-10-16	2.300	2.300	2.300	2.300	2.300	1
2023-10-13	2.300	2.300	2.300	2.300	2.300	1
2023-10-12	2.300	2.300	2.300	2.300	2.300	87,238
2023-10-11	2.310	2.310	2.300	2.300	2.300	101
2023-10-10	2.300	2.300	2.300	2.300	2.300	1
2023-10-09	2.100	2.300	2.100	2.300	2.300	251
2023-10-06	2.040	2.100	2.040	2.100	2.100	724
2023-10-05	2.040	2.040	2.040	2.040	2.040	1
2023-10-04	2.210	2.210	2.040	2.040	2.040	127
2023-10-03	2.580	2.580	2.200	2.200	2.200	414
2023-10-02	2.780	2.780	2.580	2.580	2.580	236
2023-09-29	2.700	2.780	2.700	2.780	2.780	601

← NewerPage 13 of 22 · 1,284 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.