Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.440	2.440	2.220	2.350	2.350	403
2026-02-03	2.440	2.440	2.440	2.440	2.440	1
2026-02-02	2.450	2.450	2.450	2.450	2.450	5
2026-01-30	2.340	2.430	2.340	2.430	2.430	83
2026-01-29	2.350	2.390	2.250	2.350	2.350	1,101
2026-01-28	2.350	2.350	2.350	2.350	2.350	1
2026-01-27	2.550	2.600	2.350	2.350	2.350	438
2026-01-26	2.590	2.590	2.490	2.490	2.490	210
2026-01-23	2.580	2.590	2.450	2.590	2.590	553
2026-01-22	2.590	2.590	2.590	2.590	2.590	1
2026-01-21	2.590	2.600	2.590	2.600	2.600	2
2026-01-20	2.550	2.600	2.540	2.600	2.600	1,801
2026-01-19	2.580	2.600	2.540	2.540	2.540	239
2026-01-16	2.650	2.650	2.650	2.650	2.650	1
2026-01-15	2.650	2.650	2.650	2.650	2.650	1
2026-01-14	2.660	2.880	2.650	2.650	2.650	954
2026-01-13	2.600	2.660	2.600	2.660	2.660	34
2026-01-12	2.600	2.600	2.600	2.600	2.600	1
2026-01-09	2.570	2.600	2.570	2.600	2.600	902
2026-01-08	2.650	2.800	2.600	2.600	2.600	698
2026-01-07	2.680	2.900	2.650	2.650	2.650	1,019
2026-01-06	2.790	2.790	2.670	2.680	2.680	551
2026-01-05	2.610	2.870	2.610	2.870	2.870	2,256
2026-01-02	2.550	2.600	2.550	2.600	2.600	53
2025-12-31	2.640	2.640	2.550	2.550	2.550	201
2025-12-30	2.630	2.640	2.550	2.640	2.640	1,407
2025-12-29	2.590	2.630	2.500	2.630	2.630	20,573
2025-12-24	2.550	2.550	2.550	2.550	2.550	1,790
2025-12-23	2.510	2.510	2.450	2.500	2.500	5,873
2025-12-22	2.400	2.500	2.400	2.500	2.500	7,459
2025-12-19	2.400	2.400	2.400	2.400	2.400	143
2025-12-18	2.400	2.400	2.400	2.400	2.400	451
2025-12-17	2.390	2.390	2.390	2.390	2.390	2,801
2025-12-16	2.390	2.390	2.390	2.390	2.390	1
2025-12-15	2.410	2.500	2.390	2.390	2.390	5,959
2025-12-12	2.370	2.400	2.370	2.400	2.400	201
2025-12-11	2.360	2.360	2.360	2.360	2.360	1
2025-12-10	2.350	2.360	2.300	2.360	2.360	1,341
2025-12-09	2.490	2.490	2.360	2.360	2.360	3,193
2025-12-08	2.490	2.490	2.490	2.490	2.490	1
2025-12-05	2.490	2.490	2.490	2.490	2.490	1
2025-12-04	2.500	2.500	2.500	2.500	2.500	101
2025-12-03	2.680	2.680	2.500	2.500	2.500	1,013
2025-12-02	2.460	2.700	2.460	2.680	2.680	5,869
2025-12-01	2.460	2.460	2.460	2.460	2.460	1
2025-11-28	2.460	2.460	2.460	2.460	2.460	1
2025-11-27	2.460	2.460	2.460	2.460	2.460	1
2025-11-26	2.500	2.500	2.450	2.450	2.450	201
2025-11-25	2.510	2.510	2.510	2.510	2.510	106
2025-11-24	2.520	2.520	2.520	2.520	2.520	1
2025-11-21	2.650	2.650	2.450	2.500	2.500	524
2025-11-20	2.640	2.640	2.640	2.640	2.640	31
2025-11-19	2.650	2.650	2.650	2.650	2.650	71
2025-11-18	2.770	2.770	2.570	2.650	2.650	729
2025-11-17	2.700	2.800	2.700	2.800	2.800	413
2025-11-14	2.780	2.780	2.700	2.700	2.700	101
2025-11-13	2.660	2.920	2.660	2.780	2.780	10,321
2025-11-12	2.640	2.650	2.640	2.650	2.650	634
2025-11-11	2.640	2.650	2.640	2.650	2.650	3
2025-11-10	2.640	2.640	2.640	2.640	2.640	1

← NewerPage 4 of 5 · 255 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.