Facephi Biometria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 1,251 |
| 2024-11-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2024-11-26 | 1.585 | 1.620 | 1.585 | 1.590 | 1.590 | 4,011 |
| 2024-11-25 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 1 |
| 2024-11-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2024-11-21 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 101 |
| 2024-11-20 | 1.585 | 1.590 | 1.585 | 1.590 | 1.590 | 901 |
| 2024-11-19 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 1 |
| 2024-11-18 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 1,901 |
| 2024-11-15 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 201 |
| 2024-11-14 | 1.595 | 1.595 | 1.570 | 1.570 | 1.570 | 491 |
| 2024-11-13 | 1.650 | 1.650 | 1.530 | 1.600 | 1.600 | 601 |
| 2024-11-12 | 1.640 | 1.650 | 1.570 | 1.650 | 1.650 | 1,011 |
| 2024-11-11 | 1.665 | 1.665 | 1.620 | 1.640 | 1.640 | 1,151 |
| 2024-11-08 | 1.625 | 1.670 | 1.620 | 1.670 | 1.670 | 561 |
| 2024-11-07 | 1.580 | 1.680 | 1.580 | 1.620 | 1.620 | 1,651 |
| 2024-11-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-11-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-11-04 | 1.555 | 1.580 | 1.540 | 1.580 | 1.580 | 1,316 |
| 2024-11-01 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2024-10-31 | 1.635 | 1.635 | 1.550 | 1.550 | 1.550 | 1,946 |
| 2024-10-30 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2024-10-29 | 1.625 | 1.640 | 1.625 | 1.640 | 1.640 | 96 |
| 2024-10-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 1 |
| 2024-10-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2024-10-24 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 511 |
| 2024-10-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2024-10-22 | 1.615 | 1.615 | 1.590 | 1.590 | 1.590 | 61 |
| 2024-10-21 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-18 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-17 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-16 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-15 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-14 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-10-11 | 1.595 | 1.620 | 1.595 | 1.620 | 1.620 | 49 |
| 2024-10-10 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 41 |
| 2024-10-09 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 301 |
| 2024-10-08 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 1 |
| 2024-10-07 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-10-04 | 1.645 | 1.670 | 1.645 | 1.670 | 1.670 | 103 |
| 2024-10-03 | 1.665 | 1.665 | 1.650 | 1.650 | 1.650 | 101 |
| 2024-10-02 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-10-01 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-09-30 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-09-27 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-09-26 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-09-25 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2024-09-24 | 1.580 | 1.670 | 1.580 | 1.670 | 1.670 | 61 |
| 2024-09-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2024-09-20 | 1.565 | 1.580 | 1.565 | 1.580 | 1.580 | 101 |
| 2024-09-19 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 1 |
| 2024-09-18 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 1 |
| 2024-09-17 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 1 |
| 2024-09-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 40 |
| 2024-09-13 | 1.605 | 1.605 | 1.580 | 1.580 | 1.580 | 276 |
| 2024-09-12 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 1 |
| 2024-09-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2024-09-10 | 1.615 | 1.615 | 1.610 | 1.610 | 1.610 | 282 |
| 2024-09-09 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2024-09-06 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 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.