Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2022-02-08 | 4.045 | 4.045 | 4.040 | 4.040 | 4.040 | 801 |
| 2022-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-02-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 197 |
| 2022-02-03 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2022-02-02 | 3.905 | 4.000 | 3.905 | 4.000 | 4.000 | 51 |
| 2022-02-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2022-01-31 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 41 |
| 2022-01-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-01-27 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 101 |
| 2022-01-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-13 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,001 |
| 2022-01-12 | 3.895 | 3.900 | 3.895 | 3.900 | 3.900 | 15 |
| 2022-01-11 | 4.000 | 4.050 | 3.900 | 3.900 | 3.900 | 1,243 |
| 2022-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-01-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 101 |
| 2022-01-03 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 1 |
| 2021-12-31 | 4.000 | 4.000 | 3.700 | 4.000 | 4.000 | 614 |
| 2021-12-30 | 4.200 | 4.400 | 4.000 | 4.000 | 4.000 | 205 |
| 2021-12-29 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 101 |
| 2021-12-28 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 1,101 |
| 2021-12-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,250 |
| 2021-12-24 | 4.325 | 4.325 | 4.325 | 4.325 | 4.325 | 1 |
| 2021-12-23 | 4.100 | 4.320 | 4.100 | 4.320 | 4.320 | 251 |
| 2021-12-22 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 1 |
| 2021-12-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2021-12-20 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 1 |
| 2021-12-17 | 3.925 | 4.080 | 3.925 | 4.080 | 4.080 | 117 |
| 2021-12-16 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 51 |
| 2021-12-15 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 1 |
| 2021-12-14 | 4.005 | 4.005 | 4.005 | 4.005 | 4.005 | 1 |
| 2021-12-13 | 4.055 | 4.055 | 4.000 | 4.000 | 4.000 | 2,701 |
| 2021-12-10 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 71 |
| 2021-12-09 | 4.195 | 4.195 | 4.100 | 4.100 | 4.100 | 51 |
| 2021-12-08 | 4.190 | 4.195 | 4.190 | 4.195 | 4.195 | 5 |
| 2021-12-07 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2021-12-06 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2021-12-03 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 1 |
| 2021-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2021-12-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1 |
| 2021-11-30 | 4.205 | 4.205 | 4.200 | 4.200 | 4.200 | 51 |
| 2021-11-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 51 |
| 2021-11-26 | 4.255 | 4.255 | 4.200 | 4.200 | 4.200 | 2,481 |
| 2021-11-25 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 1 |
| 2021-11-24 | 4.400 | 4.400 | 4.250 | 4.250 | 4.250 | 21 |
| 2021-11-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2021-11-22 | 4.105 | 4.400 | 4.105 | 4.400 | 4.400 | 274 |
| 2021-11-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2021-11-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2021-11-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 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.