Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.240	2.240	2.240	2.240	2.240	1
2022-10-20	2.240	2.240	2.240	2.240	2.240	1
2022-10-19	2.240	2.250	2.240	2.250	2.250	51
2022-10-18	2.240	2.240	2.240	2.240	2.240	1
2022-10-17	2.240	2.240	2.240	2.240	2.240	1
2022-10-14	2.200	2.250	2.050	2.250	2.250	111
2022-10-13	2.200	2.200	2.200	2.200	2.200	1
2022-10-12	2.200	2.200	2.200	2.200	2.200	1
2022-10-11	2.200	2.200	2.200	2.200	2.200	1
2022-10-10	2.200	2.200	2.200	2.200	2.200	1
2022-10-07	2.200	2.200	2.200	2.200	2.200	1
2022-10-06	2.200	2.200	2.200	2.200	2.200	1
2022-10-05	2.200	2.200	2.200	2.200	2.200	1
2022-10-04	2.200	2.200	2.200	2.200	2.200	1
2022-10-03	2.200	2.200	2.200	2.200	2.200	1
2022-09-30	2.200	2.200	2.200	2.200	2.200	1
2022-09-29	2.350	2.350	2.200	2.200	2.200	141
2022-09-28	2.350	2.350	2.350	2.350	2.350	1
2022-09-27	2.350	2.350	2.350	2.350	2.350	1
2022-09-26	2.350	2.350	2.350	2.350	2.350	1
2022-09-23	2.350	2.350	2.350	2.350	2.350	1
2022-09-22	2.350	2.350	2.350	2.350	2.350	1
2022-09-21	2.350	2.350	2.350	2.350	2.350	1
2022-09-20	2.350	2.350	2.350	2.350	2.350	1
2022-09-19	2.350	2.350	2.350	2.350	2.350	1
2022-09-16	2.350	2.350	2.350	2.350	2.350	1
2022-09-15	2.350	2.350	2.350	2.350	2.350	1
2022-09-14	2.350	2.350	2.350	2.350	2.350	1
2022-09-13	2.350	2.350	2.350	2.350	2.350	1
2022-09-12	2.350	2.350	2.350	2.350	2.350	1
2022-09-09	2.350	2.350	2.350	2.350	2.350	1
2022-09-08	2.350	2.350	2.350	2.350	2.350	1
2022-09-07	2.350	2.350	2.350	2.350	2.350	1
2022-09-06	2.350	2.350	2.350	2.350	2.350	1
2022-09-05	2.350	2.350	2.350	2.350	2.350	1
2022-09-02	2.360	2.360	2.350	2.350	2.350	43
2022-09-01	2.360	2.360	2.360	2.360	2.360	1
2022-08-31	2.360	2.360	2.360	2.360	2.360	1
2022-08-30	2.360	2.360	2.360	2.360	2.360	1
2022-08-29	2.480	2.480	2.350	2.350	2.350	159
2022-08-26	2.470	2.480	2.470	2.480	2.480	159
2022-08-25	2.480	2.480	2.480	2.480	2.480	1
2022-08-24	2.490	2.490	2.490	2.490	2.490	1
2022-08-23	2.560	2.560	2.500	2.500	2.500	101
2022-08-22	2.570	2.570	2.570	2.570	2.570	1
2022-08-19	2.570	2.570	2.570	2.570	2.570	1
2022-08-18	2.570	2.570	2.570	2.570	2.570	1
2022-08-17	2.570	2.570	2.570	2.570	2.570	1
2022-08-16	2.560	2.560	2.560	2.560	2.560	1
2022-08-15	2.650	2.650	2.560	2.560	2.560	51
2022-08-12	2.660	2.660	2.660	2.660	2.660	1
2022-08-11	2.670	2.670	2.670	2.670	2.670	1
2022-08-10	2.670	2.670	2.670	2.670	2.670	1
2022-08-09	2.670	2.670	2.670	2.670	2.670	1
2022-08-08	2.670	2.670	2.670	2.670	2.670	1
2022-08-05	2.680	2.680	2.680	2.680	2.680	1
2022-08-04	2.680	2.680	2.680	2.680	2.680	1
2022-08-03	2.680	2.680	2.680	2.680	2.680	1
2022-08-02	2.680	2.680	2.680	2.680	2.680	1
2022-08-01	2.680	2.680	2.680	2.680	2.680	1

← NewerPage 18 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.