Facephi Biometria SA FACE
BME · Spain · Technology Services
€1.650.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.65 | +1.85% | €1.65 | €1.65 | €1.65 | 2.10K |
| 2026-09-29 | €1.62 | +5.88% | €1.53 | €1.68 | €1.53 | 22.85K |
| 2026-09-28 | €1.53 | +3.38% | €1.48 | €1.53 | €1.45 | 7.87K |
| 2026-09-25 | €1.48 | 0.00% | €1.46 | €1.48 | €1.45 | 1.51K |
| 2026-09-24 | €1.48 | +0.34% | €1.48 | €1.48 | €1.48 | 3.97K |
| 2026-09-23 | €1.48 | +4.24% | €1.41 | €1.48 | €1.41 | 29.69K |
| 2026-09-22 | €1.41 | -4.07% | €1.50 | €1.50 | €1.36 | 38.44K |
| 2026-09-21 | €1.48 | -3.59% | €1.50 | €1.52 | €1.48 | 10.80K |
| 2026-09-18 | €1.53 | +2.68% | €1.49 | €1.53 | €1.49 | 5.09K |
| 2026-09-17 | €1.49 | -0.67% | €1.50 | €1.50 | €1.48 | 6.25K |
| 2026-09-16 | €1.50 | +4.17% | €1.48 | €1.50 | €1.45 | 25.66K |
| 2026-09-15 | €1.44 | -6.49% | €1.53 | €1.57 | €1.41 | 53.30K |
| 2026-09-14 | €1.54 | -2.53% | €1.55 | €1.58 | €1.54 | 13.91K |
| 2026-09-11 | €1.58 | -3.07% | €1.62 | €1.62 | €1.50 | 68.25K |
| 2026-09-10 | €1.63 | -4.12% | €1.70 | €1.70 | €1.60 | 37.86K |
| 2026-09-09 | €1.70 | -2.86% | €1.72 | €1.72 | €1.70 | 8.98K |
| 2026-09-08 | €1.75 | -0.57% | €1.75 | €1.75 | €1.71 | 12.57K |
| 2026-09-07 | €1.76 | 0.00% | €1.80 | €1.80 | €1.76 | 25.58K |
| 2026-09-04 | €1.76 | -2.22% | €1.79 | €1.80 | €1.76 | 9.29K |
| 2026-09-03 | €1.80 | -1.10% | €1.80 | €1.84 | €1.78 | 9.99K |
| 2026-09-02 | €1.82 | -1.62% | €1.85 | €1.85 | €1.80 | 3.14K |
| 2026-09-01 | €1.85 | +1.65% | €1.80 | €1.90 | €1.80 | 79.80K |
| 2026-08-31 | €1.82 | 0.00% | €1.85 | €1.85 | €1.80 | 4.04K |
| 2026-08-28 | €1.82 | +1.11% | €1.81 | €1.85 | €1.81 | 3.33K |
| 2026-08-27 | €1.80 | -2.17% | €1.85 | €1.85 | €1.80 | 2.96K |
| 2026-08-26 | €1.84 | +1.10% | €1.82 | €1.85 | €1.82 | 13.02K |
| 2026-08-25 | €1.82 | -1.09% | €1.83 | €1.83 | €1.82 | 2.02K |
| 2026-08-24 | €1.84 | 0.00% | €1.83 | €1.84 | €1.83 | 490 |
| 2026-08-21 | €1.84 | -0.54% | €1.84 | €1.84 | €1.83 | 4.50K |
| 2026-08-20 | €1.85 | +1.09% | €1.78 | €1.85 | €1.78 | 8.90K |
| 2026-08-19 | €1.83 | +2.23% | €1.78 | €1.84 | €1.78 | 7.93K |
| 2026-08-18 | €1.79 | -3.24% | €1.84 | €1.84 | €1.72 | 20.91K |
| 2026-08-17 | €1.85 | +0.54% | €1.81 | €1.85 | €1.80 | 20.37K |
| 2026-08-14 | €1.84 | +4.25% | €1.77 | €1.84 | €1.77 | 21.18K |
| 2026-08-13 | €1.76 | +0.86% | €1.77 | €1.78 | €1.75 | 1.07K |
| 2026-08-12 | €1.75 | +0.57% | €1.70 | €1.77 | €1.70 | 3.98K |
| 2026-08-11 | €1.74 | 0.00% | €1.74 | €1.74 | €1.67 | 3.81K |
| 2026-08-10 | €1.74 | +3.88% | €1.71 | €1.74 | €1.71 | 4.77K |
| 2026-08-07 | €1.67 | -4.01% | €1.71 | €1.76 | €1.67 | 31.33K |
| 2026-08-06 | €1.75 | -1.97% | €1.78 | €1.78 | €1.71 | 11.86K |
| 2026-08-05 | €1.78 | +4.71% | €1.73 | €1.78 | €1.73 | 5.01K |
| 2026-08-04 | €1.70 | 0.00% | €1.71 | €1.75 | €1.71 | 224 |
| 2026-08-03 | €1.70 | -0.58% | €1.75 | €1.75 | €1.70 | 5.68K |
| 2026-07-31 | €1.71 | -3.12% | €1.75 | €1.75 | €1.71 | 10.31K |
| 2026-07-30 | €1.76 | +0.86% | €1.71 | €1.76 | €1.70 | 14.21K |
| 2026-07-29 | €1.75 | -3.85% | €1.85 | €1.85 | €1.70 | 44.85K |
| 2026-07-28 | €1.82 | +4.30% | €1.75 | €1.88 | €1.70 | 70.60K |
| 2026-07-27 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 461 |
| 2026-07-24 | €1.75 | -2.51% | €1.76 | €1.80 | €1.72 | 91.38K |
| 2026-07-23 | €1.79 | 0.00% | €1.76 | €1.80 | €1.76 | 4.79K |
| 2026-07-22 | €1.79 | +1.13% | €1.79 | €1.79 | €1.76 | 2.24K |
| 2026-07-21 | €1.77 | -1.12% | €1.79 | €1.79 | €1.77 | 1.43K |
| 2026-07-20 | €1.79 | +1.70% | €1.76 | €1.79 | €1.76 | 3.52K |
| 2026-07-17 | €1.76 | -0.56% | €1.76 | €1.80 | €1.75 | 32.61K |
| 2026-07-16 | €1.77 | +1.14% | €1.80 | €1.83 | €1.76 | 15.61K |
| 2026-07-15 | €1.75 | -2.23% | €1.78 | €1.80 | €1.75 | 20.03K |
| 2026-07-14 | €1.79 | -3.24% | €1.82 | €1.82 | €1.78 | 58.14K |
| 2026-07-13 | €1.85 | +1.09% | €1.82 | €1.85 | €1.81 | 26.44K |
| 2026-07-10 | €1.83 | +1.10% | €1.82 | €1.85 | €1.82 | 29.33K |
| 2026-07-09 | €1.81 | -1.09% | €1.80 | €1.81 | €1.80 | 7.09K |
| 2026-07-08 | €1.83 | -1.08% | €1.85 | €1.85 | €1.80 | 10.68K |
| 2026-07-07 | €1.85 | +1.65% | €1.83 | €1.87 | €1.83 | 10.91K |
| 2026-07-06 | €1.82 | -2.15% | €1.86 | €1.86 | €1.78 | 39.59K |
| 2026-07-03 | €1.86 | +1.09% | €1.85 | €1.88 | €1.81 | 25.12K |
| 2026-07-02 | €1.84 | -5.64% | €1.92 | €1.95 | €1.80 | 122.14K |
| 2026-07-01 | €1.95 | -1.52% | €1.96 | €1.98 | €1.93 | 4.18K |
| 2026-06-30 | €1.98 | -1.00% | €1.99 | €1.99 | €1.95 | 5.54K |
| 2026-06-29 | €2.00 | -1.96% | €2.00 | €2.00 | €2.00 | 3.26K |
| 2026-06-26 | €2.04 | -1.45% | €2.05 | €2.08 | €1.92 | 24.70K |
| 2026-06-25 | €2.07 | +3.50% | €2.00 | €2.10 | €2.00 | 20.95K |
| 2026-06-24 | €2.00 | -1.96% | €2.02 | €2.03 | €2.00 | 3.92K |
| 2026-06-23 | €2.04 | -0.49% | €2.05 | €2.08 | €2.02 | 1.01K |
| 2026-06-22 | €2.05 | 0.00% | €2.05 | €2.08 | €2.02 | 6.54K |
| 2026-06-19 | €2.05 | 0.00% | €2.05 | €2.05 | €2.05 | 1.05K |
| 2026-06-18 | €2.05 | +1.49% | €2.02 | €2.05 | €2.00 | 4.71K |
| 2026-06-17 | €2.02 | 0.00% | €2.05 | €2.05 | €2.02 | 72.51K |
| 2026-06-16 | €2.02 | +1.00% | €1.95 | €2.08 | €1.95 | 15.25K |
| 2026-06-15 | €2.00 | 0.00% | €2.00 | €2.00 | €1.95 | 1.05K |
| 2026-06-12 | €2.00 | -0.50% | €2.01 | €2.01 | €1.95 | 37.33K |
| 2026-06-11 | €2.01 | -1.47% | €2.04 | €2.04 | €1.98 | 30.50K |
| 2026-06-10 | €2.04 | -1.45% | €2.06 | €2.08 | €2.02 | 20.54K |
| 2026-06-09 | €2.07 | +1.97% | €2.07 | €2.10 | €2.05 | 4.26K |
| 2026-06-08 | €2.03 | -7.73% | €2.25 | €2.28 | €2.03 | 91.27K |
| 2026-06-05 | €2.20 | -2.65% | €2.26 | €2.28 | €2.20 | 55.12K |
| 2026-06-04 | €2.26 | -3.00% | €2.33 | €2.33 | €2.25 | 2.15K |
| 2026-06-03 | €2.33 | -5.28% | €2.48 | €2.48 | €2.25 | 26.84K |
| 2026-06-02 | €2.46 | +9.33% | €2.30 | €2.49 | €2.25 | 62.18K |
| 2026-06-01 | €2.25 | -0.44% | €2.33 | €2.36 | €2.25 | 18.23K |
| 2026-05-29 | €2.26 | +3.67% | €2.12 | €2.33 | €2.12 | 110.68K |
| 2026-05-28 | €2.18 | 0.00% | €2.18 | €2.18 | €2.12 | 5.28K |