Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.500	2.500	2.480	2.480	2.480	4,584
2025-08-15	2.560	2.560	2.500	2.500	2.500	116
2025-08-14	2.550	2.550	2.550	2.550	2.550	101
2025-08-13	2.550	2.550	2.500	2.550	2.550	298
2025-08-12	2.500	2.600	2.500	2.600	2.600	533
2025-08-11	2.510	2.600	2.510	2.510	2.510	56
2025-08-08	2.500	2.500	2.500	2.500	2.500	1
2025-08-07	2.550	2.550	2.500	2.500	2.500	598
2025-08-06	2.500	2.690	2.500	2.550	2.550	1,850
2025-08-05	2.490	2.730	2.490	2.680	2.680	1,001
2025-08-04	2.610	2.610	2.500	2.500	2.500	51
2025-08-01	2.520	2.620	2.360	2.620	2.620	902
2025-07-31	2.510	2.520	2.420	2.520	2.520	1,070
2025-07-30	2.500	2.520	2.500	2.520	2.520	51
2025-07-29	2.500	2.500	2.500	2.500	2.500	1
2025-07-28	2.500	2.500	2.500	2.500	2.500	117
2025-07-25	2.430	2.520	2.420	2.520	2.520	23
2025-07-24	2.370	2.520	2.370	2.420	2.420	1,560
2025-07-23	2.620	2.620	2.620	2.620	2.620	77
2025-07-22	2.620	2.620	2.490	2.600	2.600	7,475
2025-07-21	2.560	2.560	2.550	2.550	2.550	6
2025-07-18	2.560	2.560	2.560	2.560	2.560	1
2025-07-17	2.560	2.560	2.550	2.550	2.550	42
2025-07-16	2.540	2.550	2.540	2.550	2.550	754
2025-07-15	2.540	2.540	2.540	2.540	2.540	121
2025-07-14	2.530	2.620	2.530	2.530	2.530	203
2025-07-11	2.750	2.750	2.560	2.620	2.620	10,170
2025-07-10	2.780	2.780	2.750	2.750	2.750	24
2025-07-09	2.640	2.800	2.640	2.790	2.790	186
2025-07-08	2.630	2.630	2.630	2.630	2.630	1
2025-07-07	2.810	2.810	2.620	2.620	2.620	151
2025-07-04	2.580	2.830	2.580	2.640	2.640	2,904
2025-07-03	2.650	2.700	2.650	2.670	2.670	691
2025-07-02	2.600	2.650	2.470	2.650	2.650	1,169
2025-07-01	2.860	2.920	2.620	2.680	2.680	5,390
2025-06-30	2.670	2.930	2.670	2.800	2.800	6,152
2025-06-27	2.680	2.680	2.680	2.680	2.680	123
2025-06-26	2.610	2.680	2.610	2.680	2.680	564
2025-06-25	2.890	2.890	2.610	2.610	2.610	521
2025-06-24	3.100	3.100	2.900	2.900	2.900	425
2025-06-23	2.910	2.910	2.910	2.910	2.910	185
2025-06-20	2.650	2.900	2.650	2.790	2.790	1,312
2025-06-19	2.460	2.600	2.460	2.600	2.600	2,297
2025-06-18	2.450	2.450	2.450	2.450	2.450	1
2025-06-17	2.450	2.450	2.450	2.450	2.450	1
2025-06-16	2.460	2.460	2.450	2.450	2.450	951
2025-06-13	2.460	2.460	2.450	2.450	2.450	51
2025-06-12	2.450	2.450	2.450	2.450	2.450	1
2025-06-11	2.440	2.440	2.440	2.440	2.440	1
2025-06-10	2.480	2.480	2.370	2.440	2.440	151
2025-06-09	2.480	2.480	2.480	2.480	2.480	1,241
2025-06-06	2.500	2.500	2.480	2.480	2.480	1,501
2025-06-05	2.370	2.480	2.370	2.480	2.480	2,571
2025-06-04	2.440	2.440	2.380	2.380	2.380	101
2025-06-03	2.440	2.440	2.440	2.440	2.440	1
2025-06-02	2.440	2.440	2.440	2.440	2.440	1
2025-05-30	2.440	2.440	2.440	2.440	2.440	1
2025-05-29	2.390	2.450	2.390	2.450	2.450	91
2025-05-28	2.390	2.390	2.390	2.390	2.390	1
2025-05-27	2.380	2.390	2.380	2.390	2.390	101

← NewerPage 6 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.