tiprankstipranks
Facephi Biometria SA (ES:FACE)
BME:FACE
Spanish Market
FACE
Facephi Biometria SA
RESEARCH TOOLSreports
Want to see ES:FACE full AI Analyst Report?

Facephi Biometria SA (FACE) Historical Prices

11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
1.84
1.84
1.83
1.84
1.84
-0.54%
4,500
0.18
Aug 20, 2026
1.78
1.85
1.78
1.85
1.85
+1.09%
8,900
0.35
Aug 19, 2026
1.78
1.84
1.78
1.83
1.83
+2.23%
7,934
0.30
Aug 18, 2026
1.84
1.84
1.72
1.79
1.79
-3.24%
20,905
0.77
Aug 17, 2026
1.81
1.85
1.80
1.85
1.85
+0.54%
20,365
0.76
Aug 14, 2026
1.78
1.84
1.78
1.84
1.84
+4.25%
21,183
0.80
Aug 13, 2026
1.77
1.78
1.75
1.77
1.77
+0.86%
1,072
0.04
Aug 12, 2026
1.70
1.77
1.70
1.75
1.75
+0.57%
3,983
0.15
Aug 11, 2026
1.74
1.74
1.67
1.74
1.74
0.00%
3,809
0.14
Aug 10, 2026
1.71
1.74
1.71
1.74
1.74
+3.88%
4,770
0.16
Aug 07, 2026
1.71
1.76
1.68
1.68
1.68
-4.01%
31,328
1.10
Aug 06, 2026
1.78
1.78
1.71
1.75
1.75
-1.97%
11,856
0.42
Aug 05, 2026
1.73
1.78
1.73
1.78
1.78
+4.71%
5,005
0.18
Aug 04, 2026
1.71
1.75
1.71
1.70
1.70
0.00%
224
<0.01
Aug 03, 2026
1.75
1.75
1.70
1.70
1.70
-0.58%
5,678
0.20
Jul 31, 2026
1.75
1.75
1.71
1.71
1.71
-3.12%
10,309
0.35
Jul 30, 2026
1.71
1.77
1.70
1.77
1.77
+0.86%
14,212
0.47
Jul 29, 2026
1.85
1.85
1.70
1.75
1.75
-3.85%
44,854
1.53
Jul 28, 2026
1.75
1.88
1.70
1.82
1.82
+4.30%
70,603
2.49
Jul 27, 2026
1.75
1.75
1.75
1.75
1.75
0.00%
461
0.02
Jul 24, 2026
1.76
1.80
1.72
1.75
1.75
-2.51%
91,383
3.33
Jul 23, 2026
1.76
1.80
1.76
1.79
1.79
0.00%
4,793
0.17
Jul 22, 2026
1.79
1.79
1.76
1.79
1.79
+1.13%
2,237
0.08
Jul 21, 2026
1.79
1.79
1.77
1.77
1.77
-1.12%
1,428
0.05
Jul 20, 2026
1.76
1.80
1.76
1.79
1.79
+1.70%
3,518
0.13
Jul 17, 2026
1.76
1.80
1.75
1.76
1.76
-0.56%
32,605
1.18
Jul 16, 2026
1.80
1.83
1.76
1.77
1.77
+1.14%
15,607
0.57
Jul 15, 2026
1.78
1.80
1.75
1.75
1.75
-2.23%
20,025
0.72
Jul 14, 2026
1.82
1.82
1.78
1.79
1.79
-3.24%
58,140
2.17
Jul 13, 2026
1.82
1.85
1.81
1.85
1.85
+1.09%
26,443
0.99
Jul 10, 2026
1.82
1.85
1.82
1.83
1.83
+1.10%
29,330
1.10
Jul 09, 2026
1.80
1.81
1.80
1.81
1.81
-1.09%
7,094
0.26
Jul 08, 2026
1.85
1.85
1.80
1.83
1.83
-1.08%
10,680
0.39
Rows:
50