Facephi Biometria, S.A. (BME:FACE)
Spain · Delayed Price · Currency is EUR 1.750
+0.005 (0.29%)
Aug 7, 2026, 12:56 PM CET
Facephi Biometria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |