Want to see ES:FACE full AI Analyst Report?
Facephi Biometria SA (FACE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.83 | 1.88 | 1.77 | 1.86 | 1.86 | +2.76% | 19,520 | 1.09 |
| Oct 29, 2026 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | +0.00% | 204 | 0.01 |
| Oct 28, 2026 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | +0.56% | 7,413 | 0.41 |
| Oct 27, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 2,180 | 0.12 |
| Oct 26, 2026 | 1.85 | 1.85 | 1.67 | 1.78 | 1.78 | -1.11% | 27,500 | 1.48 |
| Oct 23, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 4,951 | 0.25 |
| Oct 22, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | +5.71% | 9,284 | 0.48 |
| Oct 21, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | +1.74% | 9,207 | 0.44 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | 7,044 | 0.34 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.80 | 1.78 | 1.78 | +0.00% | 353 | 0.02 |
| Oct 16, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +3.19% | 21,505 | 1.05 |
| Oct 15, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -4.17% | 30,950 | 1.55 |
| Oct 14, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 23,080 | 1.14 |
| Oct 13, 2026 | 1.82 | 1.85 | 1.77 | 1.85 | 1.85 | +1.65% | 12,580 | 0.62 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 20,865 | 1.03 |
| Oct 09, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | +1.66% | 38,558 | 1.88 |
| Oct 08, 2026 | 1.84 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 42,276 | 2.09 |
| Oct 07, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | +2.22% | 15,050 | 0.73 |
| Oct 06, 2026 | 1.68 | 1.81 | 1.68 | 1.80 | 1.80 | +5.88% | 29,232 | 1.45 |
| Oct 05, 2026 | 1.68 | 1.73 | 1.65 | 1.70 | 1.70 | +3.03% | 29,796 | 1.50 |
| Oct 02, 2026 | 1.65 | 1.73 | 1.65 | 1.65 | 1.65 | +0.00% | 59,085 | 3.10 |
| Oct 01, 2026 | 1.68 | 1.85 | 1.60 | 1.65 | 1.65 | +0.00% | 93,086 | 5.11 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +1.85% | 2,100 | 0.11 |
| Sep 29, 2026 | 1.53 | 1.68 | 1.53 | 1.62 | 1.62 | +5.88% | 22,850 | 1.13 |
| Sep 28, 2026 | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | +3.38% | 7,872 | 0.39 |
| Sep 25, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.00% | 1,510 | 0.07 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.34% | 3,969 | 0.20 |
| Sep 23, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | +4.24% | 29,693 | 1.48 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.36 | 1.42 | 1.42 | -4.07% | 38,437 | 1.94 |
| Sep 21, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -3.59% | 10,798 | 0.55 |
| Sep 18, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +2.68% | 5,092 | 0.26 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 6,249 | 0.32 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | +4.17% | 25,656 | 1.33 |
| Sep 15, 2026 | 1.53 | 1.57 | 1.41 | 1.44 | 1.44 | -6.49% | 53,302 | 2.88 |
| Sep 14, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 13,911 | 0.72 |
| Sep 11, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -3.07% | 68,246 | 3.68 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -4.12% | 37,858 | 2.11 |
| Sep 09, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.86% | 8,984 | 0.49 |
| Sep 08, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 12,569 | 0.67 |
| Sep 07, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | +0.00% | 25,584 | 1.37 |
| Sep 04, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 9,289 | 0.50 |
| Sep 03, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 9,992 | 0.50 |
| Sep 02, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 3,135 | 0.15 |
| Sep 01, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | +1.65% | 79,802 | 4.11 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | +0.00% | 4,044 | 0.20 |
| Aug 28, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +1.11% | 3,328 | 0.16 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 2,962 | 0.14 |
| Aug 26, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +1.10% | 13,017 | 0.58 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 2,024 | 0.09 |
| Aug 24, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | +0.00% | 490 | 0.02 |