Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.805	1.805	1.805	1.805	1.805	43
2026-07-24	1.830	1.830	1.810	1.810	1.810	161
2026-07-23	1.820	1.860	1.665	1.830	1.830	5,289
2026-07-22	1.820	1.820	1.820	1.820	1.820	911
2026-07-21	1.820	1.820	1.820	1.820	1.820	163
2026-07-20	1.820	1.820	1.820	1.820	1.820	1
2026-07-17	1.820	1.820	1.820	1.820	1.820	1
2026-07-16	1.875	1.875	1.820	1.820	1.820	1,327
2026-07-15	1.875	1.875	1.875	1.875	1.875	1
2026-07-14	1.825	1.880	1.825	1.880	1.880	684
2026-07-13	1.820	1.820	1.820	1.820	1.820	10,643
2026-07-10	1.815	1.820	1.815	1.820	1.820	9,201
2026-07-09	1.830	1.835	1.820	1.820	1.820	1,023
2026-07-08	1.835	1.900	1.830	1.830	1.830	818
2026-07-07	1.805	1.820	1.805	1.820	1.820	17,589
2026-07-06	1.945	1.945	1.800	1.800	1.800	816
2026-07-03	1.990	1.990	1.950	1.950	1.950	27
2026-07-02	1.995	2.000	1.995	2.000	2.000	2,946
2026-07-01	2.000	2.000	2.000	2.000	2.000	60
2026-06-30	2.160	2.160	2.000	2.000	2.000	671
2026-06-29	2.090	2.170	2.090	2.170	2.170	64
2026-06-26	2.090	2.100	1.950	2.100	2.100	356
2026-06-25	2.090	2.150	2.090	2.090	2.090	77
2026-06-24	2.060	2.100	2.000	2.090	2.090	400
2026-06-23	2.090	2.100	2.000	2.100	2.100	16
2026-06-22	2.010	2.100	2.010	2.100	2.100	315
2026-06-19	2.100	2.100	2.100	2.100	2.100	1
2026-06-18	2.100	2.110	2.100	2.110	2.110	31
2026-06-17	2.100	2.110	2.010	2.110	2.110	69
2026-06-16	2.030	2.110	1.950	2.110	2.110	189
2026-06-15	2.000	2.040	2.000	2.040	2.040	61
2026-06-12	2.050	2.150	2.000	2.000	2.000	1,952
2026-06-11	2.060	2.060	1.960	2.060	2.060	16
2026-06-10	2.060	2.150	2.060	2.060	2.060	1,331
2026-06-09	2.100	2.270	2.050	2.060	2.060	9,505
2026-06-08	2.460	2.460	2.100	2.100	2.100	4,421
2026-06-05	2.460	2.460	2.270	2.270	2.270	551
2026-06-04	2.390	2.390	2.390	2.390	2.390	1
2026-06-03	2.410	2.410	2.400	2.400	2.400	199
2026-06-02	2.340	2.400	2.340	2.400	2.400	477
2026-06-01	2.360	2.360	2.270	2.350	2.350	2,569
2026-05-29	2.200	2.360	2.180	2.360	2.360	4,983
2026-05-28	2.220	2.220	2.170	2.200	2.200	939
2026-05-27	2.120	2.250	2.120	2.220	2.220	5,621
2026-05-26	2.000	2.200	1.960	2.120	2.120	8,918
2026-05-25	2.100	2.100	1.900	2.010	2.010	4,724
2026-05-22	2.190	2.190	2.060	2.100	2.100	6,301
2026-05-21	2.250	2.250	2.180	2.200	2.200	16,898
2026-05-20	2.280	2.290	2.190	2.290	2.290	617
2026-05-19	2.120	2.300	2.120	2.300	2.300	1,163
2026-05-18	2.240	2.340	2.120	2.120	2.120	823
2026-05-15	2.200	2.250	2.200	2.250	2.250	13
2026-05-14	2.200	2.200	2.200	2.200	2.200	754
2026-05-13	2.250	2.250	2.200	2.200	2.200	7,746
2026-05-12	2.290	2.290	2.240	2.240	2.240	2,297
2026-05-11	2.390	2.390	2.250	2.280	2.280	461
2026-05-08	2.480	2.480	2.390	2.390	2.390	101
2026-05-07	2.490	2.490	2.490	2.490	2.490	10
2026-05-06	2.350	2.500	2.350	2.490	2.490	1,611
2026-05-05	2.360	2.360	2.340	2.350	2.350	12,576

← NewerPage 2 of 3 · 130 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.