Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.990 | 2.990 | 2.600 | 2.600 | 2.600 | 601 |
| 2022-05-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-05-04 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2022-04-29 | 2.980 | 3.000 | 2.700 | 3.000 | 3.000 | 1,943 |
| 2022-04-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2022-04-19 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 5 |
| 2022-04-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-04-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-04-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-04-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-04-08 | 3.040 | 3.040 | 2.900 | 2.900 | 2.900 | 165 |
| 2022-04-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2022-04-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2022-04-05 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 3 |
| 2022-04-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2022-04-01 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 31 |
| 2022-03-31 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2022-03-30 | 3.055 | 3.055 | 3.055 | 3.055 | 3.055 | 1 |
| 2022-03-29 | 3.200 | 3.205 | 3.050 | 3.050 | 3.050 | 15 |
| 2022-03-28 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 1 |
| 2022-03-25 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10 |
| 2022-03-24 | 3.195 | 3.195 | 3.195 | 3.195 | 3.195 | 1 |
| 2022-03-23 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 16 |
| 2022-03-22 | 3.105 | 3.105 | 3.105 | 3.105 | 3.105 | 1 |
| 2022-03-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2022-03-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2022-03-17 | 2.915 | 3.100 | 2.915 | 3.100 | 3.100 | 1,101 |
| 2022-03-16 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1 |
| 2022-03-15 | 2.905 | 2.905 | 2.905 | 2.905 | 2.905 | 1 |
| 2022-03-14 | 2.655 | 2.900 | 2.655 | 2.900 | 2.900 | 101 |
| 2022-03-11 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1 |
| 2022-03-10 | 2.615 | 2.615 | 2.615 | 2.615 | 2.615 | 1 |
| 2022-03-09 | 2.610 | 2.800 | 2.610 | 2.610 | 2.610 | 201 |
| 2022-03-08 | 2.605 | 2.605 | 2.605 | 2.605 | 2.605 | 1 |
| 2022-03-07 | 3.345 | 3.345 | 2.600 | 2.600 | 2.600 | 303 |
| 2022-03-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2 |
| 2022-03-03 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 93 |
| 2022-03-02 | 3.335 | 3.335 | 3.335 | 3.335 | 3.335 | 1 |
| 2022-03-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1 |
| 2022-02-28 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 9 |
| 2022-02-25 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 1 |
| 2022-02-24 | 3.795 | 3.795 | 3.330 | 3.330 | 3.330 | 467 |
| 2022-02-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-02-22 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 146 |
| 2022-02-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2022-02-18 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-17 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-16 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-15 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-14 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-11 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
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.