Skip to main content
Facephi Biometria, S.A. (EPA:ALPHI)
France flag France · Delayed Price · Currency is EUR
2.200
0.00 (0.00%)
Apr 28, 2026, 12:52 PM CET

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.202.192.202.20-501
Apr 27, 20262.202.202.202.202.20-1
Apr 24, 20262.202.202.202.202.20-1
Apr 23, 20262.202.202.202.202.20-1
Apr 22, 20262.202.202.202.202.20-1
Apr 21, 20262.202.202.202.202.20-1
Apr 20, 20262.122.202.122.202.20-300
Apr 17, 20262.162.202.062.202.201.85%307
Apr 16, 20262.162.162.062.162.16-0.46%56
Apr 15, 20262.292.402.172.172.17-5.65%748
Apr 14, 20262.252.302.252.302.302.22%6
Apr 13, 20262.262.352.252.252.25-269
Apr 10, 20262.292.292.252.252.25-1.75%51
Apr 9, 20262.292.292.292.292.29-0.43%1
Apr 8, 20262.272.302.272.302.301.32%3
Apr 7, 20262.272.272.272.272.27-1
Apr 2, 20262.272.272.272.272.27-1
Apr 1, 20262.272.272.272.272.27-1
Mar 31, 20262.212.272.212.272.272.71%181
Mar 30, 20262.212.212.212.212.210.45%1
Mar 27, 20262.142.202.142.202.202.80%451
Mar 26, 20262.262.262.042.142.14-5.31%1,851
Mar 25, 20262.262.262.262.262.26-1
Mar 24, 20262.262.262.262.262.260.44%1
Mar 23, 20262.302.302.252.252.25-2.17%4
Mar 20, 20262.302.302.302.302.30-1
Mar 19, 20262.302.302.302.302.30-1
Mar 18, 20262.302.302.292.302.300.44%774
Mar 17, 20262.292.292.292.292.29-1
Mar 16, 20262.292.292.292.292.29-1
Mar 13, 20262.292.292.292.292.29-0.43%1
Mar 12, 20262.292.302.292.302.30-51
Mar 11, 20262.442.442.302.302.30-6.12%201
Mar 10, 20262.452.452.452.452.45-1
Mar 9, 20262.372.452.372.452.453.81%1,101
Mar 6, 20262.252.362.252.362.364.89%581
Mar 5, 20262.242.252.242.252.25-92
Mar 4, 20262.192.302.002.252.252.27%1,343
Mar 3, 20262.412.412.202.202.20-8.71%2,010
Mar 2, 20262.412.412.412.412.41-1
Feb 27, 20262.412.412.412.412.413.43%1
Feb 26, 20262.332.332.332.332.330.43%1,001
Feb 25, 20262.302.322.302.322.320.43%661
Feb 24, 20262.312.312.312.312.31-0.43%301
Feb 23, 20262.362.362.322.322.32-1.69%51
Feb 20, 20262.362.362.362.362.36-1
Feb 19, 20262.502.502.252.362.36-5.60%938
Feb 18, 20262.502.502.502.502.50-1,001
Feb 17, 20262.412.532.372.502.503.73%1,583
Feb 16, 20262.412.412.412.412.41-0.41%1
Feb 13, 20262.402.422.402.422.420.41%408
Feb 12, 20262.412.412.412.412.41-1
Feb 11, 20262.412.412.412.412.41-1
Feb 10, 20262.412.412.412.412.410.42%1
Feb 9, 20262.382.482.382.402.40-2.04%97
Feb 6, 20262.392.452.392.452.452.08%95
Feb 5, 20262.362.402.362.402.402.13%2
Feb 4, 20262.442.442.222.352.35-3.69%403
Feb 3, 20262.442.442.442.442.44-0.41%1
Feb 2, 20262.452.452.452.452.450.82%5
Jan 30, 20262.342.432.342.432.433.40%83
Jan 29, 20262.352.392.252.352.35-1,101
Jan 28, 20262.352.352.352.352.35-1
Jan 27, 20262.552.602.352.352.35-5.62%438
Jan 26, 20262.592.592.492.492.49-3.86%210
Jan 23, 20262.582.592.452.592.59-553
Jan 22, 20262.592.592.592.592.59-0.38%1
Jan 21, 20262.592.602.592.602.60-2
Jan 20, 20262.552.602.542.602.602.36%1,801
Jan 19, 20262.582.602.542.542.54-4.15%239
Jan 16, 20262.652.652.652.652.65-1
Jan 15, 20262.652.652.652.652.65-1
Jan 14, 20262.662.882.652.652.65-0.38%954
Jan 13, 20262.602.662.602.662.662.31%34
Jan 12, 20262.602.602.602.602.60-1
Jan 9, 20262.572.602.572.602.60-902
Jan 8, 20262.652.802.602.602.60-1.89%698
Jan 7, 20262.682.902.652.652.65-1.12%1,019
Jan 6, 20262.792.792.672.682.68-6.62%551
Jan 5, 20262.612.872.612.872.8710.38%2,256
Jan 2, 20262.552.602.552.602.601.96%53
Dec 31, 20252.642.642.552.552.55-3.41%201
Dec 30, 20252.632.642.552.642.640.38%1,407
Dec 29, 20252.592.632.502.632.633.14%20,573
Dec 24, 20252.552.552.552.552.552.00%1,790
Dec 23, 20252.512.512.452.502.50-5,873
Dec 22, 20252.402.502.402.502.504.17%7,459
Dec 19, 20252.402.402.402.402.40-143
Dec 18, 20252.402.402.402.402.400.42%451
Dec 17, 20252.392.392.392.392.39-2,801
Dec 16, 20252.392.392.392.392.39-1
Dec 15, 20252.412.502.392.392.39-0.42%5,959
Dec 12, 20252.372.402.372.402.401.69%201
Dec 11, 20252.362.362.362.362.36-1
Dec 10, 20252.352.362.302.362.36-1,341
Dec 9, 20252.492.492.362.362.36-5.22%3,193
Dec 8, 20252.492.492.492.492.49-1
Dec 5, 20252.492.492.492.492.49-0.40%1
Dec 4, 20252.502.502.502.502.50-101
Dec 3, 20252.682.682.502.502.50-6.72%1,013