Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.690	2.690	2.690	2.690	2.690	1
2022-07-28	2.690	2.690	2.690	2.690	2.690	1
2022-07-27	2.690	2.690	2.690	2.690	2.690	1
2022-07-26	2.690	2.690	2.690	2.690	2.690	1
2022-07-25	2.690	2.690	2.690	2.690	2.690	1
2022-07-22	2.690	2.690	2.690	2.690	2.690	1
2022-07-21	2.690	2.690	2.690	2.690	2.690	1
2022-07-20	2.690	2.690	2.690	2.690	2.690	1
2022-07-19	2.690	2.690	2.690	2.690	2.690	1
2022-07-18	2.690	2.690	2.690	2.690	2.690	1
2022-07-15	2.510	2.700	2.510	2.700	2.700	151
2022-07-14	2.410	2.500	2.410	2.500	2.500	101
2022-07-13	2.300	2.400	2.300	2.400	2.400	101
2022-07-12	2.300	2.300	2.300	2.300	2.300	1
2022-07-11	2.200	2.300	2.200	2.300	2.300	1,639
2022-07-08	2.190	2.200	2.190	2.200	2.200	91
2022-07-07	2.190	2.190	2.190	2.190	2.190	1
2022-07-06	2.200	2.200	2.100	2.200	2.200	111
2022-07-05	2.300	2.300	2.200	2.200	2.200	101
2022-07-04	2.400	2.400	2.300	2.300	2.300	101
2022-07-01	2.400	2.400	2.400	2.400	2.400	1
2022-06-30	2.520	2.520	2.400	2.400	2.400	157
2022-06-29	2.520	2.520	2.520	2.520	2.520	1
2022-06-28	2.520	2.520	2.520	2.520	2.520	1
2022-06-27	2.520	2.520	2.520	2.520	2.520	1
2022-06-24	2.510	2.510	2.510	2.510	2.510	1
2022-06-23	2.600	2.600	2.500	2.500	2.500	6
2022-06-22	2.600	2.600	2.600	2.600	2.600	1
2022-06-21	2.600	2.600	2.600	2.600	2.600	1
2022-06-20	2.520	2.600	2.520	2.600	2.600	6
2022-06-17	2.520	2.520	2.520	2.520	2.520	1
2022-06-16	2.550	2.550	2.500	2.500	2.500	65
2022-06-15	2.900	2.900	2.550	2.550	2.550	104
2022-06-14	2.900	2.900	2.900	2.900	2.900	1
2022-06-13	2.910	2.910	2.910	2.910	2.910	1
2022-06-10	3.050	3.050	2.900	2.900	2.900	98
2022-06-09	3.050	3.050	3.050	3.050	3.050	1
2022-06-08	3.050	3.050	3.050	3.050	3.050	1
2022-06-07	3.050	3.050	3.050	3.050	3.050	1
2022-06-06	3.050	3.050	3.050	3.050	3.050	1
2022-06-03	3.050	3.050	3.050	3.050	3.050	1
2022-06-02	3.050	3.050	3.050	3.050	3.050	1
2022-06-01	3.050	3.050	3.050	3.050	3.050	1
2022-05-31	3.050	3.050	3.050	3.050	3.050	1
2022-05-30	3.050	3.050	3.050	3.050	3.050	1
2022-05-27	3.040	3.050	3.040	3.050	3.050	92
2022-05-26	2.830	3.050	2.830	3.050	3.050	10
2022-05-25	2.820	2.820	2.820	2.820	2.820	1
2022-05-24	2.810	2.810	2.810	2.810	2.810	1
2022-05-23	2.790	2.800	2.790	2.800	2.800	66
2022-05-20	2.790	2.790	2.790	2.790	2.790	1
2022-05-19	2.790	2.790	2.790	2.790	2.790	1
2022-05-18	2.790	2.790	2.790	2.790	2.790	1
2022-05-17	2.790	2.790	2.790	2.790	2.790	1
2022-05-16	2.790	2.790	2.790	2.790	2.790	1
2022-05-13	2.790	2.790	2.790	2.790	2.790	1
2022-05-12	2.790	2.790	2.790	2.790	2.790	1
2022-05-11	2.790	2.790	2.790	2.790	2.790	1
2022-05-10	2.510	2.800	2.510	2.800	2.800	36
2022-05-09	2.600	2.600	2.500	2.500	2.500	1,101

← NewerPage 19 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.