Facephi Biometria, S.A. (EPA:ALPHI)
France · Delayed Price · Currency is EUR 2.400
+0.080 (3.45%)
Oct 20, 2025, 11:57 AM CET
Facephi Biometria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | -8.66% | 351 |
| Oct 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.39% | 1 |
| Oct 15, 2025 | 2.64 | 2.64 | 2.55 | 2.55 | 2.55 | -3.77% | 301 |
| Oct 14, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | - | 301 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 101 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2,501 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 9,301 |
| Oct 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 7,565 |
| Oct 7, 2025 | 2.61 | 2.85 | 2.61 | 2.70 | 2.70 | 3.85% | 8,891 |
| Oct 6, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 562 |
| Oct 3, 2025 | 2.60 | 2.70 | 2.34 | 2.60 | 2.60 | - | 2,164 |
| Oct 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 2,601 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 101 |
| Sep 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 1 |
| Sep 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.37% | 1 |
| Sep 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 5 |
| Sep 24, 2025 | 2.46 | 2.70 | 2.46 | 2.70 | 2.70 | 9.31% | 102 |
| Sep 23, 2025 | 2.53 | 2.53 | 2.47 | 2.47 | 2.47 | -2.37% | 101 |
| Sep 22, 2025 | 2.55 | 2.60 | 2.53 | 2.53 | 2.53 | -0.78% | 632 |
| Sep 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.39% | 1 |
| Sep 18, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | - | 36 |
| Sep 17, 2025 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 1.59% | 11 |
| Sep 16, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 4,742 |
| Sep 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.40% | 1 |
| Sep 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.40% | 9 |
| Sep 11, 2025 | 2.61 | 2.61 | 2.45 | 2.52 | 2.52 | -3.08% | 1,795 |
| Sep 10, 2025 | 2.66 | 2.70 | 2.50 | 2.60 | 2.60 | -1.89% | 542 |
| Sep 9, 2025 | 2.69 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 821 |
| Sep 8, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 3.85% | 211 |
| Sep 5, 2025 | 2.79 | 2.79 | 2.60 | 2.60 | 2.60 | -6.81% | 521 |
| Sep 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.36% | 1 |
| Sep 3, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 1.82% | 176 |
| Sep 2, 2025 | 2.92 | 2.92 | 2.75 | 2.75 | 2.75 | -5.82% | 209 |
| Sep 1, 2025 | 2.67 | 2.92 | 2.67 | 2.92 | 2.92 | 9.36% | 1,184 |
| Aug 29, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 1 |
| Aug 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 28 |
| Aug 27, 2025 | 2.61 | 2.68 | 2.61 | 2.68 | 2.68 | 3.08% | 16 |
| Aug 26, 2025 | 2.60 | 2.73 | 2.60 | 2.60 | 2.60 | - | 441 |
| Aug 25, 2025 | 2.46 | 2.60 | 2.45 | 2.60 | 2.60 | 6.12% | 1,298 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -2.00% | 6 |
| Aug 21, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -1.19% | 21 |
| Aug 20, 2025 | 2.46 | 2.55 | 2.46 | 2.53 | 2.53 | 2.85% | 59 |
| Aug 19, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 1,051 |
| Aug 18, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | 4,584 |
| Aug 15, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -1.96% | 116 |
| Aug 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 101 |
| Aug 13, 2025 | 2.55 | 2.55 | 2.50 | 2.55 | 2.55 | -1.92% | 298 |
| Aug 12, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 3.59% | 533 |
| Aug 11, 2025 | 2.51 | 2.60 | 2.51 | 2.51 | 2.51 | 0.40% | 56 |