Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.280	2.400	2.240	2.350	2.350	44,539
2026-04-30	2.290	2.290	2.290	2.290	2.290	1
2026-04-29	2.200	2.400	2.200	2.290	2.290	329
2026-04-28	2.190	2.200	2.190	2.200	2.200	501
2026-04-27	2.200	2.200	2.200	2.200	2.200	1
2026-04-24	2.200	2.200	2.200	2.200	2.200	1
2026-04-23	2.200	2.200	2.200	2.200	2.200	1
2026-04-22	2.200	2.200	2.200	2.200	2.200	1
2026-04-21	2.200	2.200	2.200	2.200	2.200	1
2026-04-20	2.120	2.200	2.120	2.200	2.200	300
2026-04-17	2.160	2.200	2.060	2.200	2.200	307
2026-04-16	2.160	2.160	2.060	2.160	2.160	56
2026-04-15	2.290	2.400	2.170	2.170	2.170	748
2026-04-14	2.250	2.300	2.250	2.300	2.300	6
2026-04-13	2.260	2.350	2.250	2.250	2.250	269
2026-04-10	2.290	2.290	2.250	2.250	2.250	51
2026-04-09	2.290	2.290	2.290	2.290	2.290	1
2026-04-08	2.270	2.300	2.270	2.300	2.300	3
2026-04-07	2.270	2.270	2.270	2.270	2.270	1
2026-04-02	2.270	2.270	2.270	2.270	2.270	1
2026-04-01	2.270	2.270	2.270	2.270	2.270	1
2026-03-31	2.210	2.270	2.210	2.270	2.270	181
2026-03-30	2.210	2.210	2.210	2.210	2.210	1
2026-03-27	2.140	2.200	2.140	2.200	2.200	451
2026-03-26	2.260	2.260	2.040	2.140	2.140	1,851
2026-03-25	2.260	2.260	2.260	2.260	2.260	1
2026-03-24	2.260	2.260	2.260	2.260	2.260	1
2026-03-23	2.300	2.300	2.250	2.250	2.250	4
2026-03-20	2.300	2.300	2.300	2.300	2.300	1
2026-03-19	2.300	2.300	2.300	2.300	2.300	1
2026-03-18	2.300	2.300	2.290	2.300	2.300	774
2026-03-17	2.290	2.290	2.290	2.290	2.290	1
2026-03-16	2.290	2.290	2.290	2.290	2.290	1
2026-03-13	2.290	2.290	2.290	2.290	2.290	1
2026-03-12	2.290	2.300	2.290	2.300	2.300	51
2026-03-11	2.440	2.440	2.300	2.300	2.300	201
2026-03-10	2.450	2.450	2.450	2.450	2.450	1
2026-03-09	2.370	2.450	2.370	2.450	2.450	1,101
2026-03-06	2.250	2.360	2.250	2.360	2.360	581
2026-03-05	2.240	2.250	2.240	2.250	2.250	92
2026-03-04	2.190	2.300	2.000	2.250	2.250	1,343
2026-03-03	2.410	2.410	2.200	2.200	2.200	2,010
2026-03-02	2.410	2.410	2.410	2.410	2.410	1
2026-02-27	2.410	2.410	2.410	2.410	2.410	1
2026-02-26	2.330	2.330	2.330	2.330	2.330	1,001
2026-02-25	2.300	2.320	2.300	2.320	2.320	661
2026-02-24	2.310	2.310	2.310	2.310	2.310	301
2026-02-23	2.360	2.360	2.320	2.320	2.320	51
2026-02-20	2.360	2.360	2.360	2.360	2.360	1
2026-02-19	2.500	2.500	2.250	2.360	2.360	938
2026-02-18	2.500	2.500	2.500	2.500	2.500	1,001
2026-02-17	2.410	2.530	2.370	2.500	2.500	1,583
2026-02-16	2.410	2.410	2.410	2.410	2.410	1
2026-02-13	2.400	2.420	2.400	2.420	2.420	408
2026-02-12	2.410	2.410	2.410	2.410	2.410	1
2026-02-11	2.410	2.410	2.410	2.410	2.410	1
2026-02-10	2.410	2.410	2.410	2.410	2.410	1
2026-02-09	2.380	2.480	2.380	2.400	2.400	97
2026-02-06	2.390	2.450	2.390	2.450	2.450	95
2026-02-05	2.360	2.400	2.360	2.400	2.400	2

← NewerPage 3 of 22 · 1,282 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.