Facephi Biometria, S.A. (BST:8FB)
Germany · Delayed Price · Currency is EUR 1.670
+0.010 (0.60%)
At close: Oct 29, 2026
BST:8FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.66 | 1.75 | 1.65 | 1.75 | 1.75 | 4.49% | - |
| Oct 29, 2026 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | - |
| Oct 28, 2026 | 1.68 | 1.72 | 1.66 | 1.66 | 1.66 | -1.48% | - |
| Oct 27, 2026 | 1.62 | 1.72 | 1.60 | 1.69 | 1.69 | 4.33% | - |
| Oct 26, 2026 | 1.70 | 1.72 | 1.62 | 1.62 | 1.62 | -4.15% | - |
| Oct 23, 2026 | 1.72 | 1.82 | 1.69 | 1.69 | 1.69 | -2.32% | - |
| Oct 22, 2026 | 1.62 | 1.80 | 1.58 | 1.73 | 1.73 | 5.50% | - |
| Oct 21, 2026 | 1.60 | 1.73 | 1.58 | 1.64 | 1.64 | -7.89% | - |
| Oct 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 16, 2026 | 1.63 | 1.78 | 1.61 | 1.78 | 1.78 | 9.57% | - |
| Oct 15, 2026 | 1.65 | 1.75 | 1.61 | 1.62 | 1.62 | -1.82% | - |
| Oct 14, 2026 | 1.75 | 1.85 | 1.65 | 1.65 | 1.65 | -5.17% | - |
| Oct 13, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.05% | - |
| Oct 12, 2026 | 1.69 | 1.80 | 1.67 | 1.71 | 1.71 | -11.66% | - |
| Oct 9, 2026 | 1.71 | 1.93 | 1.69 | 1.93 | 1.93 | 13.20% | 250 |
| Oct 8, 2026 | 1.70 | 1.85 | 1.67 | 1.71 | 1.71 | 0.29% | 250 |
| Oct 7, 2026 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -7.10% | 2,000 |
| Oct 6, 2026 | 1.58 | 1.83 | 1.58 | 1.83 | 1.83 | 16.19% | - |
| Oct 5, 2026 | 1.51 | 1.75 | 1.51 | 1.58 | 1.58 | 3.96% | 1,000 |
| Oct 2, 2026 | 1.55 | 1.75 | 1.51 | 1.52 | 1.52 | -1.30% | - |
| Oct 1, 2026 | 1.50 | 1.73 | 1.50 | 1.54 | 1.54 | 1.66% | 1,000 |
| Sep 30, 2026 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 29, 2026 | 1.39 | 1.58 | 1.39 | 1.51 | 1.51 | 8.24% | - |
| Sep 28, 2026 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 3.33% | - |
| Sep 25, 2026 | 1.39 | 1.50 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Sep 24, 2026 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | - |
| Sep 23, 2026 | 1.31 | 1.50 | 1.31 | 1.35 | 1.35 | -10.60% | - |
| Sep 22, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | - |
| Sep 21, 2026 | 1.55 | 1.55 | 1.38 | 1.52 | 1.52 | -1.94% | - |
| Sep 18, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | - |
| Sep 17, 2026 | 1.37 | 1.55 | 1.37 | 1.55 | 1.55 | 14.39% | - |
| Sep 16, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -6.55% | - |
| Sep 15, 2026 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 2.84% | - |
| Sep 14, 2026 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 11, 2026 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -4.95% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.52 | 1.52 | 1.52 | -12.93% | - |
| Sep 9, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | - | - |
| Sep 8, 2026 | 1.64 | 1.74 | 1.63 | 1.74 | 1.74 | 5.45% | - |
| Sep 7, 2026 | 1.65 | 1.73 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 4, 2026 | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | -10.27% | - |
| Sep 3, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 9.14% | - |
| Sep 2, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.31% | - |
| Sep 1, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.06% | - |
| Aug 31, 2026 | 1.70 | 1.82 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| Aug 28, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.89% | - |
| Aug 27, 2026 | 1.69 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 3.81% | 207 |
| Aug 25, 2026 | 1.72 | 1.85 | 1.70 | 1.71 | 1.71 | -0.58% | - |
| Aug 24, 2026 | 1.75 | 1.90 | 1.72 | 1.72 | 1.72 | 0.29% | 257 |