Facephi Biometria, S.A. (EPA:ALPHI)
France · Delayed Price · Currency is EUR 1.900
-0.100 (-5.00%)
Aug 21, 2026, 9:00 AM CET
EPA:ALPHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 5 |
| Aug 20, 2026 | 1.89 | 2.00 | 1.75 | 2.00 | 2.00 | 5.82% | 25 |
| Aug 19, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 6.18% | 1,554 |
| Aug 18, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 401 |
| Aug 17, 2026 | 1.67 | 1.80 | 1.67 | 1.75 | 1.75 | -2.78% | 2,927 |
| Aug 14, 2026 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | 7.14% | 26 |
| Aug 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 842 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 851 |
| Aug 5, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 670 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.62% | 201 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 19 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Jul 29, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | - | 920 |
| Jul 28, 2026 | 1.70 | 1.81 | 1.66 | 1.80 | 1.80 | -0.28% | 9,511 |
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 43 |
| Jul 24, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.09% | 161 |
| Jul 23, 2026 | 1.82 | 1.86 | 1.67 | 1.83 | 1.83 | 0.55% | 5,289 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 911 |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 163 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1 |
| Jul 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.93% | 1,327 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 1 |
| Jul 14, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.30% | 684 |
| Jul 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 10,643 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 9,201 |
| Jul 9, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 1,023 |
| Jul 8, 2026 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | 0.55% | 818 |
| Jul 7, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 17,589 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 816 |
| Jul 3, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 27 |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,946 |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 60 |
| Jun 30, 2026 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -7.83% | 671 |
| Jun 29, 2026 | 2.09 | 2.17 | 2.09 | 2.17 | 2.17 | 3.33% | 64 |
| Jun 26, 2026 | 2.09 | 2.10 | 1.95 | 2.10 | 2.10 | 0.48% | 356 |
| Jun 25, 2026 | 2.09 | 2.15 | 2.09 | 2.09 | 2.09 | - | 77 |
| Jun 24, 2026 | 2.06 | 2.10 | 2.00 | 2.09 | 2.09 | -0.48% | 400 |
| Jun 23, 2026 | 2.09 | 2.10 | 2.00 | 2.10 | 2.10 | - | 16 |
| Jun 22, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | - | 315 |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 1 |
| Jun 18, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | - | 31 |
| Jun 17, 2026 | 2.10 | 2.11 | 2.01 | 2.11 | 2.11 | - | 69 |
| Jun 16, 2026 | 2.03 | 2.11 | 1.95 | 2.11 | 2.11 | 3.43% | 189 |
| Jun 15, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 61 |