Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.640	2.640	2.640	2.640	2.640	1
2025-11-07	2.690	2.690	2.650	2.650	2.650	64
2025-11-06	2.700	2.700	2.700	2.700	2.700	2
2025-11-05	2.750	2.750	2.750	2.750	2.750	50
2025-11-04	2.600	2.750	2.600	2.750	2.750	116
2025-11-03	2.500	2.750	2.500	2.700	2.700	2,808
2025-10-31	2.500	2.710	2.500	2.710	2.710	446
2025-10-30	2.600	2.650	2.600	2.650	2.650	101
2025-10-29	2.590	2.600	2.590	2.600	2.600	191
2025-10-28	2.590	2.590	2.590	2.590	2.590	1
2025-10-27	2.590	2.590	2.590	2.590	2.590	1
2025-10-24	2.590	2.590	2.580	2.580	2.580	36
2025-10-23	2.600	2.600	2.600	2.600	2.600	11
2025-10-22	2.540	2.700	2.540	2.600	2.600	1,203
2025-10-21	2.480	2.550	2.480	2.550	2.550	315
2025-10-20	2.230	2.400	2.230	2.400	2.400	201
2025-10-17	2.540	2.540	2.320	2.320	2.320	351
2025-10-16	2.540	2.540	2.540	2.540	2.540	1
2025-10-15	2.640	2.640	2.550	2.550	2.550	301
2025-10-14	2.640	2.650	2.640	2.650	2.650	301
2025-10-13	2.700	2.700	2.650	2.650	2.650	101
2025-10-10	2.700	2.700	2.700	2.700	2.700	2,501
2025-10-09	2.700	2.700	2.700	2.700	2.700	9,301
2025-10-08	2.700	2.700	2.700	2.700	2.700	7,565
2025-10-07	2.610	2.850	2.610	2.700	2.700	8,891
2025-10-06	2.610	2.610	2.600	2.600	2.600	562
2025-10-03	2.600	2.700	2.340	2.600	2.600	2,164
2025-10-02	2.600	2.600	2.600	2.600	2.600	1
2025-10-01	2.700	2.700	2.500	2.600	2.600	2,601
2025-09-30	2.680	2.680	2.600	2.600	2.600	101
2025-09-29	2.680	2.680	2.680	2.680	2.680	1
2025-09-26	2.680	2.680	2.680	2.680	2.680	1
2025-09-25	2.690	2.690	2.690	2.690	2.690	5
2025-09-24	2.460	2.700	2.460	2.700	2.700	102
2025-09-23	2.530	2.530	2.470	2.470	2.470	101
2025-09-22	2.550	2.600	2.530	2.530	2.530	632
2025-09-19	2.550	2.550	2.550	2.550	2.550	1
2025-09-18	2.550	2.560	2.550	2.560	2.560	36
2025-09-17	2.530	2.560	2.530	2.560	2.560	11
2025-09-16	2.540	2.540	2.520	2.520	2.520	4,742
2025-09-15	2.540	2.540	2.540	2.540	2.540	1
2025-09-12	2.530	2.530	2.530	2.530	2.530	9
2025-09-11	2.610	2.610	2.450	2.520	2.520	1,795
2025-09-10	2.660	2.700	2.500	2.600	2.600	542
2025-09-09	2.690	2.700	2.650	2.650	2.650	821
2025-09-08	2.610	2.700	2.610	2.700	2.700	211
2025-09-05	2.790	2.790	2.600	2.600	2.600	521
2025-09-04	2.790	2.790	2.790	2.790	2.790	1
2025-09-03	2.740	2.800	2.740	2.800	2.800	176
2025-09-02	2.920	2.920	2.750	2.750	2.750	209
2025-09-01	2.670	2.920	2.670	2.920	2.920	1,184
2025-08-29	2.670	2.670	2.670	2.670	2.670	1
2025-08-28	2.680	2.680	2.680	2.680	2.680	28
2025-08-27	2.610	2.680	2.610	2.680	2.680	16
2025-08-26	2.600	2.730	2.600	2.600	2.600	441
2025-08-25	2.460	2.600	2.450	2.600	2.600	1,298
2025-08-22	2.500	2.500	2.450	2.450	2.450	6
2025-08-21	2.530	2.530	2.500	2.500	2.500	21
2025-08-20	2.460	2.550	2.460	2.530	2.530	59
2025-08-19	2.480	2.480	2.460	2.460	2.460	1,051

← NewerPage 5 of 22 · 1,283 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.