Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.560	2.560	2.560	2.560	2.560	1
2023-07-05	2.560	2.560	2.560	2.560	2.560	1
2023-07-04	2.560	2.560	2.560	2.560	2.560	1
2023-07-03	2.560	2.560	2.560	2.560	2.560	1
2023-06-30	2.560	2.560	2.560	2.560	2.560	1
2023-06-29	2.560	2.560	2.560	2.560	2.560	1
2023-06-28	2.550	2.550	2.550	2.550	2.550	1
2023-06-27	2.550	2.550	2.550	2.550	2.550	1
2023-06-26	2.590	2.590	2.550	2.550	2.550	14
2023-06-23	2.590	2.590	2.590	2.590	2.590	1
2023-06-22	2.590	2.590	2.590	2.590	2.590	1
2023-06-21	2.590	2.590	2.590	2.590	2.590	1
2023-06-20	2.590	2.590	2.590	2.590	2.590	1
2023-06-19	2.590	2.590	2.590	2.590	2.590	1
2023-06-16	2.560	2.590	2.560	2.590	2.590	252
2023-06-15	2.560	2.560	2.560	2.560	2.560	1
2023-06-14	2.550	2.550	2.550	2.550	2.550	3
2023-06-13	2.550	2.550	2.550	2.550	2.550	1
2023-06-12	2.640	2.640	2.550	2.550	2.550	46
2023-06-09	2.660	2.660	2.660	2.660	2.660	5
2023-06-08	2.600	2.600	2.600	2.600	2.600	1
2023-06-07	2.600	2.600	2.600	2.600	2.600	1
2023-06-06	2.590	2.600	2.590	2.600	2.600	20
2023-06-05	2.590	2.590	2.590	2.590	2.590	1
2023-06-02	2.590	2.590	2.590	2.590	2.590	1
2023-06-01	2.640	2.640	2.600	2.600	2.600	131
2023-05-31	2.650	2.650	2.640	2.640	2.640	51
2023-05-30	2.650	2.650	2.650	2.650	2.650	1
2023-05-29	2.650	2.650	2.650	2.650	2.650	1
2023-05-26	2.650	2.650	2.650	2.650	2.650	1
2023-05-25	2.650	2.650	2.650	2.650	2.650	1
2023-05-24	2.650	2.650	2.650	2.650	2.650	1
2023-05-23	2.650	2.650	2.650	2.650	2.650	1
2023-05-22	2.650	2.650	2.650	2.650	2.650	1
2023-05-19	2.650	2.650	2.650	2.650	2.650	1
2023-05-18	2.650	2.650	2.650	2.650	2.650	1
2023-05-17	2.650	2.650	2.650	2.650	2.650	1
2023-05-16	2.630	2.630	2.630	2.630	2.630	1
2023-05-15	2.630	2.630	2.630	2.630	2.630	1
2023-05-12	2.680	2.680	2.620	2.620	2.620	451
2023-05-11	2.690	2.690	2.680	2.680	2.680	193
2023-05-10	2.690	2.690	2.690	2.690	2.690	1
2023-05-09	2.690	2.690	2.690	2.690	2.690	1
2023-05-08	2.910	2.910	2.680	2.680	2.680	1,200
2023-05-05	2.910	2.910	2.910	2.910	2.910	1
2023-05-04	2.910	2.910	2.910	2.910	2.910	1
2023-05-03	2.900	2.900	2.900	2.900	2.900	1
2023-05-02	2.990	2.990	2.900	2.900	2.900	350
2023-04-28	2.990	2.990	2.990	2.990	2.990	1
2023-04-27	2.990	2.990	2.990	2.990	2.990	1
2023-04-26	2.990	3.000	2.990	2.990	2.990	350
2023-04-25	2.800	3.000	2.800	3.000	3.000	16
2023-04-24	2.800	2.800	2.800	2.800	2.800	1
2023-04-21	2.730	2.800	2.730	2.800	2.800	101
2023-04-20	2.730	2.730	2.730	2.730	2.730	1
2023-04-19	2.730	2.730	2.730	2.730	2.730	1
2023-04-18	2.660	2.730	2.660	2.730	2.730	994
2023-04-17	2.660	2.660	2.660	2.660	2.660	1
2023-04-14	2.660	2.660	2.660	2.660	2.660	1
2023-04-13	2.660	2.660	2.660	2.660	2.660	1

← NewerPage 15 of 22 · 1,279 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.