Facephi Biometria SA(FR:ALPHI)
€1.740.00 (0.00%)
FR:ALPHI
Facephi Biometria SA historical prices
€1.74
At close:0.00 (0.00%)
Facephi Biometria SA (ALPHI) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 1 | 0.00 |
| Nov 10, 2026 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | +2.96% | 801 | 1.95 |
| Nov 09, 2026 | 1.69 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 1,597 | 4.15 |
| Nov 06, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +1.81% | 1,397 | 3.85 |
| Nov 05, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 646 | 1.83 |
| Nov 04, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 1 | 0.00 |
| Nov 03, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | +4.94% | 501 | 1.35 |
| Nov 02, 2026 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -9.75% | 224 | 0.59 |
| Oct 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 1 | 0.00 |
| Oct 29, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | +4.35% | 32 | 0.08 |
| Oct 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 1 | 0.00 |
| Oct 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.29% | 1 | 0.00 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.49% | 128 | 0.32 |
| Oct 23, 2026 | 1.82 | 1.92 | 1.82 | 1.82 | 1.82 | 0.00% | 246 | 0.45 |
| Oct 22, 2026 | 1.66 | 1.82 | 1.63 | 1.82 | 1.82 | +9.64% | 1,416 | 2.72 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -6.21% | 1,774 | 3.59 |
| Oct 20, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.28% | 4 | 0.01 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 1 | 0.00 |
| Oct 16, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.81% | 1,026 | 1.77 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 1 | 0.00 |
| Oct 14, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | +6.02% | 556 | 0.98 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 1 | 0.00 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 370 | 0.63 |
| Oct 09, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 08, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 07, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 06, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 05, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 02, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1 | 0.00 |
| Oct 01, 2026 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | +5.88% | 848 | 0.70 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | +3.03% | 601 | 0.50 |
| Sep 29, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | +9.63% | 526 | 0.42 |
| Sep 28, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +1.69% | 23 | 0.02 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 4 | 0.00 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 643 | 0.51 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 750 | 0.60 |
| Sep 22, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 335 | 0.27 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 1,950 | 1.60 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.82% | 6 | 0.00 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 1 | 0.00 |
| Sep 16, 2026 | 1.69 | 1.74 | 1.60 | 1.60 | 1.60 | -4.76% | 561 | 0.46 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 344 | 0.29 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -5.18% | 8 | 0.01 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 1 | 0.00 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 1 | 0.00 |
| Sep 09, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 1 | 0.00 |
| Sep 08, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.27% | 9 | 0.01 |
| Sep 07, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | 1 | 0.00 |
| Sep 04, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 101 | 0.07 |
| Sep 03, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | +0.54% | 723 | 0.49 |
