Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.650	2.650	2.650	2.650	2.650	1
2023-04-11	2.650	2.650	2.650	2.650	2.650	1
2023-04-06	2.650	2.650	2.650	2.650	2.650	1
2023-04-05	2.650	2.650	2.650	2.650	2.650	1
2023-04-04	2.650	2.650	2.650	2.650	2.650	1
2023-04-03	2.710	2.710	2.550	2.650	2.650	3,988
2023-03-31	2.710	2.710	2.710	2.710	2.710	1
2023-03-30	2.700	2.700	2.700	2.700	2.700	1
2023-03-29	2.700	2.700	2.700	2.700	2.700	1
2023-03-28	2.700	2.700	2.700	2.700	2.700	1
2023-03-27	2.750	2.750	2.700	2.700	2.700	46
2023-03-24	2.750	2.750	2.750	2.750	2.750	1
2023-03-23	2.800	2.800	2.750	2.750	2.750	156
2023-03-22	2.800	2.800	2.800	2.800	2.800	1
2023-03-21	2.700	2.800	2.700	2.800	2.800	156
2023-03-20	2.700	2.700	2.700	2.700	2.700	1
2023-03-17	2.640	2.700	2.640	2.700	2.700	297
2023-03-16	2.660	2.660	2.640	2.640	2.640	1,301
2023-03-15	2.730	2.730	2.660	2.660	2.660	301
2023-03-14	2.550	2.730	2.550	2.730	2.730	1,276
2023-03-13	2.610	2.610	2.550	2.550	2.550	101
2023-03-10	2.700	2.700	2.600	2.600	2.600	101
2023-03-09	2.700	2.700	2.700	2.700	2.700	15
2023-03-08	2.850	2.850	2.850	2.850	2.850	1
2023-03-07	2.850	2.850	2.850	2.850	2.850	1
2023-03-06	2.850	2.850	2.850	2.850	2.850	1
2023-03-03	2.850	2.850	2.850	2.850	2.850	1
2023-03-02	2.850	2.850	2.850	2.850	2.850	1
2023-03-01	2.850	2.850	2.850	2.850	2.850	1
2023-02-28	2.860	2.860	2.850	2.850	2.850	46
2023-02-27	2.900	2.900	2.850	2.850	2.850	56
2023-02-24	3.090	3.090	2.900	2.900	2.900	271
2023-02-23	3.090	3.090	3.090	3.090	3.090	1
2023-02-22	3.100	3.100	3.090	3.090	3.090	101
2023-02-21	3.100	3.100	3.100	3.100	3.100	1
2023-02-20	3.080	3.100	3.080	3.100	3.100	101
2023-02-17	3.010	3.080	3.010	3.080	3.080	101
2023-02-16	3.040	3.040	3.000	3.000	3.000	21
2023-02-15	3.010	3.040	3.010	3.040	3.040	101
2023-02-14	3.200	3.200	3.000	3.000	3.000	111
2023-02-13	3.200	3.200	3.200	3.200	3.200	1
2023-02-10	3.400	3.410	3.200	3.200	3.200	752
2023-02-09	3.400	3.400	3.400	3.400	3.400	1
2023-02-08	3.400	3.400	3.400	3.400	3.400	1
2023-02-07	3.410	3.410	3.410	3.410	3.410	20
2023-02-06	3.310	3.310	3.310	3.310	3.310	1
2023-02-03	3.210	3.300	3.210	3.300	3.300	49
2023-02-02	3.210	3.210	3.210	3.210	3.210	1
2023-02-01	3.200	3.200	3.200	3.200	3.200	2
2023-01-31	3.060	3.060	3.060	3.060	3.060	1
2023-01-30	3.050	3.050	3.050	3.050	3.050	1
2023-01-27	3.050	3.050	3.050	3.050	3.050	1
2023-01-26	3.050	3.050	3.050	3.050	3.050	1
2023-01-25	3.060	3.060	3.050	3.050	3.050	656
2023-01-24	3.050	3.050	3.050	3.050	3.050	1
2023-01-23	3.050	3.050	3.050	3.050	3.050	1
2023-01-20	2.910	3.050	2.910	3.050	3.050	51
2023-01-19	2.800	2.900	2.800	2.900	2.900	101
2023-01-18	2.910	2.910	2.800	2.800	2.800	2,450
2023-01-17	2.910	2.910	2.910	2.910	2.910	1

← NewerPage 16 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.