Advertisement
U.S. Markets open in 1 hr 35 mins
S&P Futures
5,970.50 +12.25 (+0.21%) Dow Futures
43,975.00 +74.00 (+0.17%) Nasdaq Futures
20,963.00 +69.00 (+0.33%) Russell 2000 Futures
2,418.20 +12.40 (+0.52%) Crude Oil
70.93 -0.76 (-1.06%) Gold
2,678.00 +1.70 (+0.06%)
Facephi Biometria, S.A. (FACE.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
As of 12:17PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 9,529 |
| Nov 06, 2024 | 1.5500 | 1.5600 | 1.5050 | 1.5550 | 1.5550 | 5,170 |
| Nov 05, 2024 | 1.5550 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,056 |
| Nov 04, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 34,892 |
| Nov 01, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 9,977 |
| Oct 31, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 7,007 |
| Oct 30, 2024 | 1.5750 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 7,945 |
| Oct 29, 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 9,589 |
| Oct 28, 2024 | 1.5100 | 1.5800 | 1.4800 | 1.5800 | 1.5800 | 47,355 |
| Oct 25, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 5,327 |
| Oct 24, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 5,333 |
| Oct 23, 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 17,200 |
| Oct 22, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 6,460 |
| Oct 21, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 14,612 |
| Oct 18, 2024 | 1.5050 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 12,084 |
| Oct 17, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 8,846 |
| Oct 16, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 7,317 |
| Oct 15, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 13,146 |
| Oct 14, 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 23,524 |
| Oct 11, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| Oct 10, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
| Oct 09, 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5100 | 1.5100 | 1,525 |
| Oct 08, 2024 | 1.5400 | 1.5400 | 1.5350 | 1.5350 | 1.5350 | 4,098 |
| Oct 07, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 16,058 |
| Oct 04, 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 511 |
| Oct 03, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5650 | 1.5650 | 3,004 |
| Oct 02, 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 6,230 |
| Oct 01, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 4,605 |
| Sep 30, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 330 |
| Sep 27, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 4,806 |
| Sep 26, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 7,389 |
| Sep 25, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,596 |
| Sep 24, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 1,532 |
| Sep 23, 2024 | 1.5850 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | 361 |
| Sep 20, 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 172 |
| Sep 19, 2024 | 1.5500 | 1.5850 | 1.5500 | 1.5850 | 1.5850 | 6,203 |
| Sep 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 639 |
| Sep 17, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 4,029 |
| Sep 16, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 3,070 |
| Sep 13, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,188 |
| Sep 12, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,819 |
| Sep 11, 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 5,053 |
| Sep 10, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 281 |
| Sep 09, 2024 | 1.6000 | 1.6000 | 1.5950 | 1.5800 | 1.5800 | 410 |
| Sep 06, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 8,657 |
| Sep 05, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 2,250 |
| Sep 04, 2024 | 1.6000 | 1.6300 | 1.5850 | 1.5900 | 1.5900 | 2,958 |
| Sep 03, 2024 | 1.5950 | 1.6400 | 1.5850 | 1.5900 | 1.5900 | 6,045 |
| Sep 02, 2024 | 1.6300 | 1.6300 | 1.5850 | 1.5850 | 1.5850 | 1,750 |
| Aug 30, 2024 | 1.5850 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 5,339 |
| Aug 29, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5850 | 1.5850 | 7,428 |
| Aug 28, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 5,329 |
| Aug 27, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 5,702 |
| Aug 26, 2024 | 1.6000 | 1.6250 | 1.5800 | 1.5900 | 1.5900 | 11,393 |
| Aug 23, 2024 | 1.6750 | 1.6750 | 1.6100 | 1.6100 | 1.6100 | 1,469 |
| Aug 22, 2024 | 1.6900 | 1.6900 | 1.6050 | 1.6750 | 1.6750 | 7,000 |
| Aug 21, 2024 | 1.6050 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 6,216 |
| Aug 20, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6350 | 1.6350 | 36 |
| Aug 19, 2024 | 1.6950 | 1.6950 | 1.6350 | 1.6350 | 1.6350 | 806 |
| Aug 16, 2024 | 1.6450 | 1.6950 | 1.6250 | 1.6950 | 1.6950 | 2,822 |
| Aug 15, 2024 | 1.6450 | 1.7000 | 1.6450 | 1.6500 | 1.6500 | 4,000 |
| Aug 14, 2024 | 1.6800 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 4,000 |
| Aug 13, 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 10,029 |
| Aug 12, 2024 | 1.6300 | 1.6800 | 1.5000 | 1.6800 | 1.6800 | 50,335 |
| Aug 09, 2024 | 1.5300 | 1.6400 | 1.5150 | 1.6400 | 1.6400 | 12,102 |
| Aug 08, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 1,150 |
| Aug 07, 2024 | 1.5700 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 41,077 |
| Aug 06, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,410 |
| Aug 05, 2024 | 1.6200 | 1.6200 | 1.5050 | 1.5950 | 1.5950 | 8,089 |
| Aug 02, 2024 | 1.5500 | 1.6450 | 1.5300 | 1.6450 | 1.6450 | 14,370 |
| Aug 01, 2024 | 1.6000 | 1.6000 | 1.5250 | 1.5500 | 1.5500 | 30,404 |
| Jul 31, 2024 | 1.6000 | 1.6000 | 1.5450 | 1.5900 | 1.5900 | 18,463 |
| Jul 30, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 15,951 |
| Jul 29, 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 16,924 |
| Jul 26, 2024 | 1.6600 | 1.6850 | 1.6600 | 1.6700 | 1.6700 | 11,690 |
| Jul 25, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6850 | 1.6850 | 307,328 |
| Jul 24, 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 23,611 |
| Jul 23, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| Jul 22, 2024 | 1.6650 | 1.7200 | 1.6650 | 1.7200 | 1.7200 | 17,193 |
| Jul 19, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 27,802 |
| Jul 18, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 1,450 |
| Jul 17, 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 7,860 |
| Jul 16, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 119 |
| Jul 15, 2024 | 1.8150 | 1.8550 | 1.8000 | 1.8500 | 1.8500 | 3,763 |
| Jul 12, 2024 | 1.8100 | 1.8600 | 1.8050 | 1.8600 | 1.8600 | 10,405 |
| Jul 11, 2024 | 1.8000 | 1.8550 | 1.7950 | 1.8550 | 1.8550 | 5,400 |
| Jul 10, 2024 | 1.7750 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 10,685 |
| Jul 09, 2024 | 1.7900 | 1.8150 | 1.7650 | 1.8150 | 1.8150 | 6,540 |
| Jul 08, 2024 | 1.7600 | 1.8050 | 1.7500 | 1.8000 | 1.8000 | 8,680 |
| Jul 05, 2024 | 1.7350 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 38,748 |
| Jul 04, 2024 | 1.7400 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 2,470 |
| Jul 03, 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 15,360 |
| Jul 02, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 1,627 |
| Jul 01, 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 3,570 |
| Jun 28, 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 2,240 |
| Jun 27, 2024 | 1.7750 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 14,208 |
| Jun 26, 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 193,509 |
| Jun 25, 2024 | 1.8500 | 1.8500 | 1.7450 | 1.8300 | 1.8300 | 35,437 |
| Jun 24, 2024 | 1.7850 | 1.8500 | 1.7850 | 1.8500 | 1.8500 | 7,452 |
| Jun 21, 2024 | 1.8000 | 1.8450 | 1.8000 | 1.8450 | 1.8450 | 8,261 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.