Facephi Biometria, S.A. (EPA:ALPHI)
France · Delayed Price · Currency is EUR 1.820
+0.160 (9.64%)
Oct 22, 2026, 5:16 PM CEST
EPA:ALPHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.66 | 1.82 | 1.63 | 1.82 | 1.82 | 9.64% | 1,416 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -6.21% | 1,774 |
| Oct 20, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.28% | 4 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1 |
| Oct 16, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.81% | 1,026 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 1 |
| Oct 14, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 6.02% | 556 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 1 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 370 |
| Oct 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| Oct 1, 2026 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 5.88% | 848 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 3.03% | 601 |
| Sep 29, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 9.63% | 526 |
| Sep 28, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.69% | 23 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 4 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 643 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 750 |
| Sep 22, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 335 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 1,950 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.82% | 6 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 1 |
| Sep 16, 2026 | 1.69 | 1.74 | 1.60 | 1.60 | 1.60 | -4.76% | 561 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 344 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -5.18% | 8 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 1 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 9 |
| Sep 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 1 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 101 |
| Sep 3, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 723 |
| Sep 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Sep 1, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 501 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.78 | 1.78 | 1.78 | -7.77% | 297 |
| Aug 28, 2026 | 1.76 | 1.94 | 1.72 | 1.93 | 1.93 | 9.66% | 1,698 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | -2.49% | 845 |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 1 |
| Aug 25, 2026 | 1.81 | 1.90 | 1.80 | 1.80 | 1.80 | - | 100 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 118 |
| 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 |