Skip to main content
Facephi Biometria, S.A. (BME:FACE)
Spain flag Spain · Delayed Price · Currency is EUR
2.380
-0.020 (-0.83%)
At close: Feb 27, 2026

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.402.402.322.382.38-0.83%500
Feb 26, 20262.382.402.352.402.402.13%2,301
Feb 25, 20262.422.422.352.352.353.07%17,567
Feb 24, 20262.332.332.282.282.28-2.15%4,874
Feb 23, 20262.422.422.302.332.33-1.69%12,406
Feb 20, 20262.372.422.372.372.37-1.25%536
Feb 19, 20262.422.422.402.402.40-0.83%2,085
Feb 18, 20262.432.432.402.422.42-0.41%3,641
Feb 17, 20262.432.432.422.432.43-3,350
Feb 16, 20262.432.452.432.432.43-1,000
Feb 13, 20262.372.432.372.432.43-4,045
Feb 12, 20262.352.452.352.432.433.40%6,633
Feb 11, 20262.402.402.322.352.35-1.26%2,929
Feb 10, 20262.372.382.322.382.38-0.42%2,474
Feb 9, 20262.442.442.392.392.39-1.65%1,126
Feb 6, 20262.422.442.342.432.43-2.41%8,805
Feb 5, 20262.392.492.302.492.495.96%28,191
Feb 4, 20262.432.452.352.352.35-3.29%17,054
Feb 3, 20262.452.482.402.432.43-1.22%1,175
Feb 2, 20262.462.462.442.462.460.41%3,501
Jan 30, 20262.402.462.402.452.452.08%8,417
Jan 29, 20262.342.402.342.402.400.84%7,846
Jan 28, 20262.372.382.312.382.381.71%6,472
Jan 27, 20262.402.402.342.342.34-2.50%15,623
Jan 26, 20262.452.472.402.402.40-3.23%6,558
Jan 23, 20262.502.502.482.482.48-0.80%5,955
Jan 22, 20262.512.512.502.502.50-7,061
Jan 21, 20262.502.502.502.502.50-1,001
Jan 20, 20262.452.502.452.502.50-1.96%20,660
Jan 19, 20262.532.602.502.552.55-3.41%7,300
Jan 16, 20262.642.642.602.642.64-6,929
Jan 15, 20262.602.642.572.642.641.54%4,515
Jan 14, 20262.602.632.572.602.60-1.14%1,589
Jan 13, 20262.622.632.572.632.632.33%4,549
Jan 12, 20262.622.622.552.572.57-3,547
Jan 9, 20262.502.632.502.572.570.78%5,150
Jan 8, 20262.552.602.502.552.55-1.92%5,065
Jan 7, 20262.602.632.502.602.60-1.89%11,095
Jan 6, 20262.602.652.582.652.651.92%9,224
Jan 5, 20262.532.602.532.602.602.77%22,184
Jan 2, 20262.532.552.532.532.53-18,060
Dec 31, 20252.542.542.472.532.53-0.39%15,514
Dec 30, 20252.502.542.462.542.54-19,752
Dec 29, 20252.502.552.422.542.54-41,283
Dec 24, 20252.532.552.532.542.540.40%3,425
Dec 23, 20252.482.532.392.532.532.85%48,448
Dec 22, 20252.462.482.402.462.460.41%24,484
Dec 19, 20252.442.462.442.452.450.41%27,104
Dec 18, 20252.392.442.392.442.442.95%15,620
Dec 17, 20252.442.442.372.372.37-2.87%36,609
Dec 16, 20252.402.452.402.442.440.83%17,051
Dec 15, 20252.382.432.322.422.421.68%15,080
Dec 12, 20252.372.382.322.382.381.28%8,121
Dec 11, 20252.342.352.262.352.351.29%19,088
Dec 10, 20252.452.452.292.322.321.75%40,389
Dec 9, 20252.352.382.282.282.28-4.20%18,533
Dec 8, 20252.402.402.382.382.380.42%3,733
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