Skip to main content
Facephi Biometria, S.A. (BME:FACE)
Spain flag Spain · Delayed Price · Currency is EUR
2.250
+0.070 (3.21%)
Apr 28, 2026, 5:06 PM CET

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.182.202.152.20-0.92%13,738
Apr 27, 20262.252.252.142.182.18-2.24%13,706
Apr 24, 20262.252.252.232.232.23-0.89%3,730
Apr 23, 20262.202.252.202.252.253.69%13,367
Apr 22, 20262.182.192.172.172.17-1.81%19,673
Apr 21, 20262.222.222.212.212.210.45%2,115
Apr 20, 20262.262.262.202.202.20-1.35%5,351
Apr 17, 20262.132.232.132.232.233.72%35,617
Apr 16, 20262.182.202.132.152.15-1.38%4,045
Apr 15, 20262.232.242.122.182.18-0.91%17,443
Apr 14, 20262.272.292.202.202.20-3.08%29,975
Apr 13, 20262.282.402.072.272.270.89%56,345
Apr 10, 20262.262.282.252.252.25-1,403
Apr 9, 20262.302.302.252.252.25-2.17%16,910
Apr 8, 20262.252.302.202.302.303.60%15,057
Apr 7, 20262.202.222.202.222.220.91%7,082
Apr 2, 20262.192.202.182.202.200.92%2,220
Apr 1, 20262.272.272.182.182.18-5.22%10,707
Mar 31, 20262.182.302.172.302.304.55%28,421
Mar 30, 20262.202.202.172.202.20-2,021
Mar 27, 20262.202.252.202.202.201.38%19,282
Mar 26, 20262.252.252.172.172.17-1.36%7,519
Mar 25, 20262.222.252.202.202.20-2.22%1,707
Mar 24, 20262.202.252.192.252.253.21%37,673
Mar 23, 20262.232.232.172.182.18-1.80%3,237
Mar 20, 20262.202.222.182.222.221.37%3,689
Mar 19, 20262.242.242.172.192.19-1.79%4,917
Mar 18, 20262.232.232.232.232.230.45%1,803
Mar 17, 20262.182.222.182.222.221.37%15,195
Mar 16, 20262.242.242.182.192.19-2.23%18,272
Mar 13, 20262.252.252.232.242.24-0.44%21,617
Mar 12, 20262.252.252.192.252.25-53,356
Mar 11, 20262.372.372.172.252.25-6.25%166,435
Mar 10, 20262.382.422.382.402.40-3,936
Mar 9, 20262.422.422.302.402.40-0.41%33,395
Mar 6, 20262.332.432.302.412.413.43%22,014
Mar 5, 20262.302.342.302.332.33-0.43%6,846
Mar 4, 20262.342.342.332.342.341.74%1,917
Mar 3, 20262.282.352.222.302.300.44%21,171
Mar 2, 20262.322.332.282.292.29-3.78%16,005
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