Skip to main content
Facephi Biometria, S.A. (BME:FACE)
Spain flag Spain · Delayed Price · Currency is EUR
2.370
-0.010 (-0.42%)
At close: Dec 5, 2025

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.432.432.352.372.37-0.42%7,090
Dec 4, 20252.452.482.382.382.38-1.65%6,774
Dec 3, 20252.452.452.422.422.42-1.22%860
Dec 2, 20252.482.482.422.452.45-1.61%2,131
Dec 1, 20252.462.502.422.492.490.40%9,443
Nov 28, 20252.422.492.422.482.482.48%17,406
Nov 27, 20252.432.492.422.422.42-7,265
Nov 26, 20252.352.432.262.422.422.11%282,729
Nov 25, 20252.382.382.332.372.370.85%1,976
Nov 24, 20252.472.472.312.352.35-6.00%39,442
Nov 21, 20252.622.622.472.502.50-5.66%23,613
Nov 20, 20252.652.682.602.652.650.38%6,036
Nov 19, 20252.642.642.602.642.640.76%2,132
Nov 18, 20252.662.662.622.622.62-2.24%2,166
Nov 17, 20252.652.682.602.682.683.47%2,500
Nov 14, 20252.692.692.592.592.59-3.72%6,001
Nov 13, 20252.682.752.682.692.690.37%7,047
Nov 12, 20252.662.702.662.682.681.13%18,023
Nov 11, 20252.582.702.582.652.655.16%13,963
Nov 10, 20252.502.592.502.522.520.80%10,933
Nov 7, 20252.702.702.472.502.50-7.41%53,279
Nov 6, 20252.712.712.702.702.70-3,611
Nov 5, 20252.802.802.702.702.70-2.53%12,339
Nov 4, 20252.832.872.772.772.77-1.42%25,339
Nov 3, 20252.832.882.772.812.810.36%23,356
Oct 31, 20252.732.842.732.802.801.45%58,176
Oct 30, 20252.672.762.672.762.762.22%15,527
Oct 29, 20252.512.702.512.702.707.14%48,518
Oct 28, 20252.522.552.512.522.52-1.18%3,139
Oct 27, 20252.532.622.522.552.552.82%12,634
Oct 24, 20252.502.532.482.482.48-0.80%3,623
Oct 23, 20252.502.582.502.502.501.63%6,523
Oct 22, 20252.482.502.432.462.46-0.81%4,505
Oct 21, 20252.592.632.442.482.48-3.88%14,339
Oct 20, 20252.222.582.222.582.5812.66%87,311
Oct 17, 20252.352.362.242.292.29-2.55%38,697
Oct 16, 20252.432.452.352.352.35-3.29%70,119
Oct 15, 20252.452.492.432.432.43-2.80%18,064
Oct 14, 20252.502.502.452.502.50-0.79%7,936
Oct 13, 20252.652.652.512.522.52-4.91%12,148
Oct 10, 20252.692.692.622.652.65-1.12%18,526
Oct 9, 20252.652.682.622.682.681.13%16,560
Oct 8, 20252.672.692.652.652.65-1.12%8,672
Oct 7, 20252.682.692.622.682.681.13%14,836
Oct 6, 20252.702.702.602.652.651.92%30,174
Oct 3, 20252.602.602.572.602.60-5,830
Oct 2, 20252.572.602.522.602.601.56%12,580
Oct 1, 20252.462.562.392.562.563.64%45,472
Sep 30, 20252.502.552.472.472.47-2.76%14,314
Sep 29, 20252.552.552.502.542.540.40%8,855
Sep 26, 20252.502.552.482.532.531.20%8,463
Sep 25, 20252.492.502.452.502.500.40%21,079
Sep 24, 20252.482.492.392.492.49-27,604
Sep 23, 20252.392.492.332.492.492.05%30,125
Sep 22, 20252.572.652.352.442.44-5.06%57,125
Sep 19, 20252.512.582.512.572.571.18%14,572
Sep 18, 20252.512.572.482.542.54-10,492
Sep 17, 20252.522.552.482.542.542.83%16,000
Sep 16, 20252.552.572.472.472.47-3.52%14,280
Sep 15, 20252.562.562.562.562.56-804
Sep 12, 20252.552.562.472.562.560.79%14,058
Sep 11, 20252.602.602.402.542.54-2.31%44,480
Sep 10, 20252.582.602.532.602.60-16,325
Sep 9, 20252.792.802.572.602.60-7.14%88,597
Sep 8, 20252.732.802.622.802.803.70%17,370
Sep 5, 20252.822.822.672.702.70-3.91%15,778
Sep 4, 20252.832.832.782.812.81-0.35%23,933
Sep 3, 20252.752.832.722.822.82-0.35%29,718
Sep 2, 20252.782.832.682.832.832.17%58,786
Sep 1, 20252.682.772.652.772.773.36%45,828
Aug 29, 20252.622.712.622.682.682.29%21,003
Aug 28, 20252.652.682.612.622.62-2.60%9,090
Aug 27, 20252.652.692.602.692.691.89%11,915
Aug 26, 20252.642.652.582.642.64-23,148
Aug 25, 20252.532.652.512.642.646.45%73,947
Aug 22, 20252.552.582.482.482.48-2.75%13,430
Aug 21, 20252.532.552.502.552.551.19%10,366
Aug 20, 20252.472.522.432.522.523.28%15,654
Aug 19, 20252.422.472.422.442.44-1.61%2,898
Aug 18, 20252.452.482.362.482.48-0.80%31,230
Aug 15, 20252.522.522.412.502.50-0.79%16,052
Aug 14, 20252.532.552.452.522.52-1.95%16,972
Aug 13, 20252.532.582.522.572.572.80%7,305
Aug 12, 20252.522.532.422.502.50-0.40%11,243
Aug 11, 20252.602.602.502.512.51-5.28%11,361
Aug 8, 20252.632.652.602.652.651.15%3,133
Aug 7, 20252.622.622.602.622.62-1.13%2,375
Aug 6, 20252.552.672.502.652.652.32%13,970
Aug 5, 20252.552.592.522.592.592.78%9,396
Aug 4, 20252.522.572.422.522.52-1.18%18,591
Aug 1, 20252.552.552.472.552.55-16,381
Jul 31, 20252.482.552.452.552.550.79%28,765
Jul 30, 20252.502.532.472.532.531.20%2,214
Jul 29, 20252.502.502.472.502.50-2,949
Jul 28, 20252.502.542.452.502.500.40%29,476
Jul 25, 20252.452.502.432.492.49-0.40%11,866
Jul 24, 20252.522.542.322.502.50-1.96%51,679
Jul 23, 20252.552.572.382.552.55-45,060
Jul 22, 20252.582.602.532.552.55-1.92%10,000
Jul 21, 20252.602.602.552.602.600.78%3,954