Facephi Biometria, S.A. (BME:FACE)
Spain · Delayed Price · Currency is EUR 1.500
+0.060 (4.17%)
Sep 16, 2026, 4:22 PM CET
Facephi Biometria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 25,656 |
| Sep 15, 2026 | 1.53 | 1.57 | 1.41 | 1.44 | 1.44 | -6.49% | 53,302 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 13,911 |
| Sep 11, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -3.07% | 68,246 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -4.12% | 37,858 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 8,984 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 12,569 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | - | 25,584 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 9,289 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 9,992 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 3,135 |
| Sep 1, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 1.65% | 79,802 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 4,044 |
| Aug 28, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 1.11% | 3,328 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 2,962 |
| Aug 26, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 13,017 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 2,024 |
| Aug 24, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 490 |
| Aug 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 4,500 |
| Aug 20, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 8,900 |
| Aug 19, 2026 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 2.23% | 7,934 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.72 | 1.79 | 1.79 | -3.24% | 20,905 |
| Aug 17, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 20,365 |
| Aug 14, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 4.25% | 21,183 |
| Aug 13, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.86% | 1,072 |
| Aug 12, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 0.57% | 3,983 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | - | 3,809 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 3.88% | 4,770 |
| Aug 7, 2026 | 1.71 | 1.76 | 1.68 | 1.68 | 1.68 | -4.01% | 31,328 |
| Aug 6, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.97% | 11,856 |
| Aug 5, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 4.71% | 5,005 |
| Aug 4, 2026 | 1.71 | 1.75 | 1.71 | 1.70 | 1.70 | - | 224 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 5,678 |
| Jul 31, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.12% | 10,309 |
| Jul 30, 2026 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | 0.86% | 14,212 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -3.85% | 44,854 |
| Jul 28, 2026 | 1.75 | 1.88 | 1.70 | 1.82 | 1.82 | 4.30% | 70,603 |
| Jul 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 461 |
| Jul 24, 2026 | 1.76 | 1.80 | 1.72 | 1.75 | 1.75 | -2.51% | 91,383 |
| Jul 23, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | - | 4,793 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 2,237 |
| Jul 21, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 1,428 |
| Jul 20, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 3,518 |
| 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 |