Facephi Biometria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.380	2.380	2.380	2.380	2.380	1
2025-05-23	2.380	2.380	2.380	2.380	2.380	1
2025-05-22	2.390	2.390	2.390	2.390	2.390	1
2025-05-21	2.390	2.390	2.390	2.390	2.390	1
2025-05-20	2.520	2.520	2.400	2.400	2.400	765
2025-05-19	2.510	2.510	2.510	2.510	2.510	37
2025-05-16	2.510	2.510	2.510	2.510	2.510	1
2025-05-15	2.500	2.500	2.500	2.500	2.500	3
2025-05-14	2.420	2.500	2.420	2.500	2.500	477
2025-05-13	2.480	2.480	2.380	2.400	2.400	699
2025-05-12	2.450	2.520	2.450	2.520	2.520	42
2025-05-09	2.670	2.670	2.450	2.450	2.450	1,601
2025-05-08	2.690	2.690	2.680	2.680	2.680	239
2025-05-07	2.420	2.650	2.420	2.650	2.650	250
2025-05-06	2.420	2.420	2.420	2.420	2.420	50
2025-05-05	2.310	2.420	2.310	2.420	2.420	1,650
2025-05-02	2.310	2.310	2.310	2.310	2.310	450
2025-04-29	2.280	2.280	2.280	2.280	2.280	20
2025-04-28	2.280	2.280	2.280	2.280	2.280	10
2025-04-25	2.300	2.300	2.270	2.280	2.280	4,300
2025-04-24	2.310	2.310	2.310	2.310	2.310	50
2025-04-23	2.310	2.310	2.310	2.310	2.310	1
2025-04-22	2.300	2.300	2.300	2.300	2.300	1
2025-04-17	2.300	2.300	2.300	2.300	2.300	1
2025-04-16	2.250	2.300	2.250	2.300	2.300	1,721
2025-04-15	2.380	2.380	2.250	2.300	2.300	1,965
2025-04-14	2.360	2.380	2.360	2.380	2.380	101
2025-04-11	2.250	2.330	2.230	2.330	2.330	2,078
2025-04-10	2.300	2.300	2.250	2.250	2.250	4,191
2025-04-09	2.370	2.370	2.240	2.260	2.260	246
2025-04-08	2.380	2.380	2.380	2.380	2.380	20
2025-04-07	2.310	2.380	2.270	2.320	2.320	1,996
2025-04-04	2.360	2.370	2.320	2.370	2.370	345
2025-04-03	2.360	2.360	2.360	2.360	2.360	1
2025-04-02	2.380	2.380	2.340	2.370	2.370	1,625
2025-04-01	2.490	2.490	2.340	2.380	2.380	1,299
2025-03-31	2.500	2.600	2.500	2.500	2.500	2,331
2025-03-28	2.380	2.380	2.380	2.380	2.380	25
2025-03-27	2.380	2.380	2.380	2.380	2.380	1
2025-03-26	2.440	2.440	2.400	2.400	2.400	1,151
2025-03-25	2.350	2.460	2.350	2.440	2.440	1,053
2025-03-24	2.270	2.390	2.270	2.350	2.350	2,293
2025-03-21	2.260	2.280	2.240	2.280	2.280	701
2025-03-20	2.300	2.300	2.200	2.260	2.260	2,936
2025-03-19	2.430	2.430	2.270	2.290	2.290	1,364
2025-03-18	2.330	2.440	2.330	2.440	2.440	123
2025-03-17	2.300	2.340	2.300	2.340	2.340	553
2025-03-14	2.330	2.330	2.280	2.280	2.280	916
2025-03-13	2.320	2.420	2.320	2.350	2.350	801
2025-03-12	2.310	2.320	2.260	2.320	2.320	141
2025-03-11	2.400	2.410	2.210	2.320	2.320	2,058
2025-03-10	2.430	2.500	2.400	2.400	2.400	2,676
2025-03-07	2.550	2.600	2.370	2.430	2.430	1,107
2025-03-06	2.410	2.550	2.360	2.550	2.550	612
2025-03-05	2.340	2.400	2.340	2.400	2.400	701
2025-03-04	2.300	2.340	2.300	2.340	2.340	251
2025-03-03	2.090	2.270	2.090	2.270	2.270	1,851
2025-02-28	2.090	2.090	2.090	2.090	2.090	201
2025-02-27	2.120	2.120	2.100	2.100	2.100	201
2025-02-26	2.100	2.200	2.100	2.120	2.120	3,250

← NewerPage 7 of 22 · 1,279 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.