Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 81 |
| 2025-02-24 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1 |
| 2025-02-21 | 2.060 | 2.060 | 2.050 | 2.050 | 2.050 | 231 |
| 2025-02-20 | 2.050 | 2.070 | 2.020 | 2.070 | 2.070 | 3,871 |
| 2025-02-19 | 2.180 | 2.180 | 1.965 | 2.050 | 2.050 | 4,984 |
| 2025-02-18 | 2.250 | 2.250 | 2.080 | 2.080 | 2.080 | 6,793 |
| 2025-02-17 | 2.250 | 2.260 | 2.250 | 2.250 | 2.250 | 3,551 |
| 2025-02-14 | 2.260 | 2.260 | 2.180 | 2.240 | 2.240 | 1,744 |
| 2025-02-13 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 101 |
| 2025-02-12 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 501 |
| 2025-02-11 | 2.270 | 2.270 | 2.190 | 2.270 | 2.270 | 3,630 |
| 2025-02-10 | 2.250 | 2.260 | 2.250 | 2.260 | 2.260 | 601 |
| 2025-02-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 1,001 |
| 2025-02-06 | 2.270 | 2.270 | 2.240 | 2.240 | 2.240 | 201 |
| 2025-02-05 | 2.390 | 2.410 | 2.260 | 2.260 | 2.260 | 1,664 |
| 2025-02-04 | 2.180 | 2.390 | 2.180 | 2.390 | 2.390 | 4,300 |
| 2025-02-03 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 301 |
| 2025-01-31 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1 |
| 2025-01-30 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1,601 |
| 2025-01-29 | 2.190 | 2.200 | 2.160 | 2.160 | 2.160 | 4,955 |
| 2025-01-28 | 2.150 | 2.180 | 2.130 | 2.180 | 2.180 | 5,149 |
| 2025-01-27 | 2.150 | 2.180 | 2.150 | 2.160 | 2.160 | 1,081 |
| 2025-01-24 | 2.110 | 2.140 | 2.110 | 2.140 | 2.140 | 2,901 |
| 2025-01-23 | 2.070 | 2.100 | 2.050 | 2.050 | 2.050 | 2,026 |
| 2025-01-22 | 2.090 | 2.090 | 2.080 | 2.080 | 2.080 | 601 |
| 2025-01-21 | 2.160 | 2.160 | 2.100 | 2.100 | 2.100 | 526 |
| 2025-01-20 | 1.975 | 2.220 | 1.975 | 2.220 | 2.220 | 9,811 |
| 2025-01-17 | 1.895 | 1.970 | 1.895 | 1.970 | 1.970 | 401 |
| 2025-01-16 | 1.835 | 1.890 | 1.835 | 1.890 | 1.890 | 901 |
| 2025-01-15 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 3,701 |
| 2025-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-01-10 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 1,001 |
| 2025-01-09 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 1,041 |
| 2025-01-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-01-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-01-06 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 3,400 |
| 2025-01-03 | 1.720 | 1.740 | 1.680 | 1.740 | 1.740 | 3,701 |
| 2025-01-02 | 1.655 | 1.720 | 1.655 | 1.720 | 1.720 | 1,762 |
| 2024-12-31 | 1.655 | 1.660 | 1.540 | 1.660 | 1.660 | 1,041 |
| 2024-12-30 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 1 |
| 2024-12-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-12-24 | 1.635 | 1.660 | 1.635 | 1.660 | 1.660 | 2,862 |
| 2024-12-23 | 1.700 | 1.700 | 1.530 | 1.640 | 1.640 | 14,047 |
| 2024-12-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2024-12-19 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 1,191 |
| 2024-12-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-12-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-12-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-12-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2024-12-11 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 3,151 |
| 2024-12-10 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 91 |
| 2024-12-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2024-12-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 751 |
| 2024-12-05 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 1 |
| 2024-12-04 | 1.610 | 1.610 | 1.550 | 1.580 | 1.580 | 1,478 |
| 2024-12-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-12-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-11-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
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.