Facephi Biometria S.A. (FACE) - Historical data, historical prices

2.75 EUR

0.1

3.77%

Last update Jun 20, 5:26 PM CEST

Market closed

Day range

2.75

2.65000

2.84000

Previous close

2.65000

Open

2.68000

Access this stock data via API

Facephi Biometria S.A.

2.75

0.10

3.77%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 20, 2025	2.68	2.84	2.65	2.75	2.61%	121950
Jun 19, 2025	2.50	2.68	2.50	2.65	6%	65031
Jun 18, 2025	2.46	2.50	2.45	2.50	1.63%	21633
Jun 17, 2025	2.47	2.50	2.46	2.48	0.40%	9128
Jun 16, 2025	2.45	2.50	2.45	2.49	1.63%	18574
Jun 13, 2025	2.45	2.50	2.43	2.50	2.04%	14794
Jun 12, 2025	2.43	2.50	2.43	2.47	1.65%	26925
Jun 11, 2025	2.44	2.48	2.43	2.45	0.41%	18251
Jun 10, 2025	2.38	2.45	2.34	2.45	2.94%	20751
Jun 09, 2025	2.44	2.45	2.35	2.38	-2.46%	10713
Jun 06, 2025	2.47	2.47	2.45	2.47	0	4478
Jun 05, 2025	2.43	2.47	2.43	2.46	1.23%	7683
Jun 04, 2025	2.38	2.46	2.34	2.43	2.10%	18534
Jun 03, 2025	2.35	2.38	2.34	2.38	1.28%	2606
Jun 02, 2025	2.35	2.35	2.33	2.33	-0.85%	5
May 30, 2025	2.37	2.37	2.32	2.33	-1.69%	5600
May 29, 2025	2.35	2.38	2.35	2.38	1.28%	3700
May 28, 2025	2.38	2.38	2.35	2.38	0	1960
May 27, 2025	2.35	2.38	2.35	2.38	1.28%	8476
May 26, 2025	2.35	2.35	2.31	2.32	-1.28%	11539
May 23, 2025	2.38	2.38	2.34	2.37	-0.42%	13789
May 22, 2025	2.35	2.38	2.35	2.38	1.28%	8201
May 21, 2025	2.34	2.35	2.34	2.35	0.43%	551