Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.910	2.910	2.910	2.910	2.910	1
2023-01-13	2.900	2.900	2.900	2.900	2.900	1
2023-01-12	2.900	2.900	2.900	2.900	2.900	1
2023-01-11	2.850	2.900	2.850	2.900	2.900	201
2023-01-10	2.850	2.850	2.850	2.850	2.850	1
2023-01-09	2.990	2.990	2.850	2.850	2.850	201
2023-01-06	2.990	2.990	2.990	2.990	2.990	1
2023-01-05	2.810	2.990	2.810	2.990	2.990	755
2023-01-04	2.600	2.700	2.600	2.700	2.700	101
2023-01-03	2.690	2.690	2.600	2.600	2.600	201
2023-01-02	2.690	2.690	2.690	2.690	2.690	1
2022-12-30	2.700	2.700	2.700	2.700	2.700	1
2022-12-29	2.550	2.700	2.550	2.700	2.700	201
2022-12-28	2.560	2.560	2.550	2.550	2.550	1,144
2022-12-27	2.550	2.550	2.550	2.550	2.550	1
2022-12-23	2.550	2.550	2.550	2.550	2.550	1
2022-12-22	2.430	2.550	2.430	2.550	2.550	1,057
2022-12-21	2.430	2.430	2.430	2.430	2.430	1
2022-12-20	2.430	2.430	2.430	2.430	2.430	1
2022-12-19	2.430	2.430	2.430	2.430	2.430	1
2022-12-16	2.430	2.430	2.430	2.430	2.430	1
2022-12-15	2.430	2.430	2.430	2.430	2.430	1
2022-12-14	2.430	2.430	2.430	2.430	2.430	1
2022-12-13	2.430	2.430	2.430	2.430	2.430	1
2022-12-12	2.430	2.430	2.430	2.430	2.430	1
2022-12-09	2.400	2.430	2.400	2.430	2.430	327
2022-12-08	2.400	2.400	2.400	2.400	2.400	1
2022-12-07	2.400	2.400	2.400	2.400	2.400	1
2022-12-06	2.400	2.400	2.400	2.400	2.400	1,001
2022-12-05	2.430	2.430	2.430	2.430	2.430	4,000
2022-12-02	2.390	2.400	2.390	2.400	2.400	49
2022-12-01	2.390	2.390	2.390	2.390	2.390	1
2022-11-30	2.390	2.390	2.390	2.390	2.390	1
2022-11-29	2.400	2.400	2.400	2.400	2.400	1
2022-11-28	2.400	2.400	2.400	2.400	2.400	1
2022-11-25	2.230	2.500	2.230	2.390	2.390	2,814
2022-11-24	2.170	2.230	2.170	2.230	2.230	641
2022-11-23	2.170	2.170	2.170	2.170	2.170	1
2022-11-22	2.170	2.170	2.170	2.170	2.170	1
2022-11-21	2.170	2.170	2.170	2.170	2.170	1
2022-11-18	2.170	2.170	2.170	2.170	2.170	1
2022-11-17	2.170	2.170	2.170	2.170	2.170	1
2022-11-16	2.170	2.170	2.170	2.170	2.170	1
2022-11-15	2.170	2.170	2.170	2.170	2.170	1
2022-11-14	2.180	2.180	2.180	2.180	2.180	1
2022-11-11	2.190	2.190	2.190	2.190	2.190	1
2022-11-10	2.190	2.190	2.190	2.190	2.190	1
2022-11-09	2.200	2.200	2.200	2.200	2.200	1
2022-11-08	2.210	2.210	2.210	2.210	2.210	1
2022-11-07	2.220	2.220	2.220	2.220	2.220	1
2022-11-04	2.230	2.230	2.230	2.230	2.230	1
2022-11-03	2.230	2.230	2.230	2.230	2.230	1
2022-11-02	2.230	2.230	2.230	2.230	2.230	1
2022-11-01	2.230	2.230	2.230	2.230	2.230	1
2022-10-31	2.230	2.230	2.230	2.230	2.230	1
2022-10-28	2.240	2.240	2.240	2.240	2.240	1
2022-10-27	2.240	2.240	2.240	2.240	2.240	1
2022-10-26	2.240	2.240	2.240	2.240	2.240	1
2022-10-25	2.240	2.240	2.240	2.240	2.240	1
2022-10-24	2.240	2.240	2.240	2.240	2.240	1

← NewerPage 17 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.