Facephi Biometria, S.A. (BME:FACE)
Spain · Delayed Price · Currency is EUR 1.760
-0.010 (-0.56%)
Jul 17, 2026, 4:07 PM CET
Facephi Biometria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.76 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 32,605 |
| Jul 16, 2026 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | 1.14% | 15,607 |
| Jul 15, 2026 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -2.23% | 20,025 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -3.24% | 58,140 |
| Jul 13, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 26,443 |
| Jul 10, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 1.10% | 29,330 |
| Jul 9, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.09% | 7,094 |
| Jul 8, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 10,680 |
| Jul 7, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 10,910 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 39,593 |
| Jul 3, 2026 | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | 1.09% | 25,119 |
| Jul 2, 2026 | 1.93 | 1.95 | 1.80 | 1.84 | 1.84 | -5.64% | 122,138 |
| Jul 1, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 4,181 |
| Jun 30, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -1.00% | 5,543 |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 3,256 |
| Jun 26, 2026 | 2.05 | 2.08 | 1.92 | 2.04 | 2.04 | -1.45% | 24,701 |
| Jun 25, 2026 | 2.00 | 2.10 | 2.00 | 2.07 | 2.07 | 3.50% | 20,947 |
| Jun 24, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 3,922 |
| Jun 23, 2026 | 2.05 | 2.08 | 2.02 | 2.04 | 2.04 | -0.49% | 1,014 |
| Jun 22, 2026 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | - | 6,540 |
| Jun 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,054 |
| Jun 18, 2026 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 4,709 |
| Jun 17, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | - | 72,508 |
| Jun 16, 2026 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 1.00% | 15,249 |
| Jun 15, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 1,048 |
| Jun 12, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 37,327 |
| Jun 11, 2026 | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -1.47% | 30,501 |
| Jun 10, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 20,535 |
| Jun 9, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | 1.97% | 4,261 |
| Jun 8, 2026 | 2.25 | 2.28 | 2.03 | 2.03 | 2.03 | -7.73% | 91,269 |
| Jun 5, 2026 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 55,119 |
| Jun 4, 2026 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -3.00% | 2,154 |
| Jun 3, 2026 | 2.48 | 2.48 | 2.25 | 2.33 | 2.33 | -5.28% | 26,837 |
| Jun 2, 2026 | 2.30 | 2.49 | 2.25 | 2.46 | 2.46 | 9.33% | 62,180 |
| Jun 1, 2026 | 2.33 | 2.36 | 2.25 | 2.25 | 2.25 | -0.44% | 18,233 |
| May 29, 2026 | 2.12 | 2.33 | 2.12 | 2.26 | 2.26 | 3.67% | 110,684 |
| May 28, 2026 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | - | 5,278 |
| May 27, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | 0.46% | 52,490 |
| May 26, 2026 | 1.98 | 2.17 | 1.91 | 2.17 | 2.17 | 11.57% | 76,709 |
| May 25, 2026 | 2.08 | 2.08 | 1.90 | 1.95 | 1.95 | -5.58% | 85,312 |
| May 22, 2026 | 2.10 | 2.15 | 2.06 | 2.06 | 2.06 | -4.19% | 36,543 |
| May 21, 2026 | 2.17 | 2.20 | 2.10 | 2.15 | 2.15 | - | 71,099 |
| May 20, 2026 | 2.13 | 2.18 | 2.11 | 2.15 | 2.15 | -1.38% | 9,432 |
| May 19, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 0.46% | 6,730 |
| May 18, 2026 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 0.93% | 12,775 |
| May 15, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -1.38% | 7,117 |
| May 14, 2026 | 2.13 | 2.20 | 2.12 | 2.18 | 2.18 | -0.91% | 56,843 |
| May 13, 2026 | 2.25 | 2.25 | 2.12 | 2.20 | 2.20 | -2.22% | 86,082 |
| May 12, 2026 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -1.32% | 2,412 |
| May 11, 2026 | 2.30 | 2.30 | 2.23 | 2.28 | 2.28 | -1.72% | 11,656 |