Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.700	2.700	2.700	2.700	2.700	103,945
2023-09-27	2.610	2.700	2.610	2.700	2.700	3,707
2023-09-26	2.750	2.750	2.610	2.610	2.610	52,076
2023-09-25	2.750	2.750	2.750	2.750	2.750	1
2023-09-22	2.750	2.750	2.750	2.750	2.750	1
2023-09-21	2.750	2.750	2.750	2.750	2.750	1
2023-09-20	2.660	2.850	2.660	2.750	2.750	401
2023-09-19	2.600	2.660	2.600	2.660	2.660	501
2023-09-18	2.600	2.600	2.600	2.600	2.600	1
2023-09-15	2.600	2.600	2.600	2.600	2.600	1
2023-09-14	2.610	2.610	2.600	2.600	2.600	251
2023-09-13	2.610	2.610	2.610	2.610	2.610	1
2023-09-12	2.610	2.610	2.610	2.610	2.610	1
2023-09-11	2.610	2.610	2.600	2.600	2.600	2,751
2023-09-08	2.600	2.600	2.600	2.600	2.600	1
2023-09-07	2.600	2.600	2.600	2.600	2.600	1
2023-09-06	2.600	2.600	2.600	2.600	2.600	1
2023-09-05	2.600	2.600	2.600	2.600	2.600	2,001
2023-09-04	2.550	2.600	2.550	2.600	2.600	601
2023-09-01	2.550	2.550	2.550	2.550	2.550	1
2023-08-31	2.550	2.550	2.550	2.550	2.550	1
2023-08-30	2.550	2.550	2.550	2.550	2.550	1
2023-08-29	2.550	2.550	2.550	2.550	2.550	1
2023-08-28	2.500	2.550	2.500	2.550	2.550	120
2023-08-25	2.550	2.600	2.500	2.500	2.500	1,120
2023-08-24	2.600	2.600	2.550	2.550	2.550	1,001
2023-08-23	2.600	2.600	2.600	2.600	2.600	1
2023-08-22	2.600	2.600	2.600	2.600	2.600	1
2023-08-21	2.650	2.650	2.600	2.600	2.600	197
2023-08-18	2.650	2.650	2.650	2.650	2.650	1
2023-08-17	2.650	2.650	2.650	2.650	2.650	1
2023-08-16	2.650	2.650	2.650	2.650	2.650	1
2023-08-15	2.650	2.650	2.650	2.650	2.650	1
2023-08-14	2.650	2.650	2.650	2.650	2.650	50,001
2023-08-11	2.650	2.650	2.650	2.650	2.650	1
2023-08-10	2.650	2.650	2.650	2.650	2.650	1
2023-08-09	2.660	2.660	2.650	2.650	2.650	901
2023-08-08	2.700	2.700	2.600	2.600	2.600	5
2023-08-07	2.800	2.800	2.700	2.700	2.700	81
2023-08-04	2.800	2.800	2.800	2.800	2.800	70,001
2023-08-03	2.800	2.800	2.800	2.800	2.800	300,001
2023-08-02	2.800	2.800	2.800	2.800	2.800	406,001
2023-08-01	2.800	2.800	2.800	2.800	2.800	1
2023-07-31	2.800	2.800	2.800	2.800	2.800	1
2023-07-28	2.800	2.800	2.800	2.800	2.800	1
2023-07-27	2.510	2.800	2.510	2.800	2.800	837
2023-07-26	2.510	2.510	2.510	2.510	2.510	1
2023-07-25	2.510	2.510	2.510	2.510	2.510	1
2023-07-24	2.550	2.600	2.500	2.500	2.500	3
2023-07-21	2.550	2.550	2.550	2.550	2.550	1
2023-07-20	2.550	2.550	2.550	2.550	2.550	1
2023-07-19	2.550	2.550	2.550	2.550	2.550	1
2023-07-18	2.400	2.550	2.400	2.550	2.550	1,705
2023-07-17	2.410	2.410	2.400	2.400	2.400	1,001
2023-07-14	2.410	2.410	2.410	2.410	2.410	1
2023-07-13	2.540	2.540	2.380	2.380	2.380	1,173
2023-07-12	2.540	2.540	2.540	2.540	2.540	1
2023-07-11	2.550	2.550	2.550	2.550	2.550	1
2023-07-10	2.560	2.560	2.550	2.550	2.550	22
2023-07-07	2.560	2.560	2.560	2.560	2.560	1

← NewerPage 14 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.