MCE - Delayed Quote EUR
Facephi Biometria, S.A. (FACE.MC)
As of 10:11 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 2,829 |
| Nov 6, 2024 | 1.5500 | 1.5600 | 1.5050 | 1.5550 | 1.5550 | 5,170 |
| Nov 5, 2024 | 1.5550 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,056 |
| Nov 4, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 34,892 |
| Nov 1, 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 9, 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5100 | 1.5100 | 1,525 |
| Oct 8, 2024 | 1.5400 | 1.5400 | 1.5350 | 1.5350 | 1.5350 | 4,098 |
| Oct 7, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 16,058 |
| Oct 4, 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 511 |
| Oct 3, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5650 | 1.5650 | 3,004 |
| Oct 2, 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 6,230 |
| Oct 1, 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 9, 2024 | 1.6000 | 1.6000 | 1.5950 | 1.5800 | 1.5800 | 410 |
| Sep 6, 2024 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 8,657 |
| Sep 5, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 2,250 |
| Sep 4, 2024 | 1.6000 | 1.6300 | 1.5850 | 1.5900 | 1.5900 | 2,958 |
| Sep 3, 2024 | 1.5950 | 1.6400 | 1.5850 | 1.5900 | 1.5900 | 6,045 |
| Sep 2, 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 9, 2024 | 1.5300 | 1.6400 | 1.5150 | 1.6400 | 1.6400 | 12,102 |
| Aug 8, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 1,150 |
| Aug 7, 2024 | 1.5700 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 41,077 |
| Aug 6, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 5,410 |
| Aug 5, 2024 | 1.6200 | 1.6200 | 1.5050 | 1.5950 | 1.5950 | 8,089 |
| Aug 2, 2024 | 1.5500 | 1.6450 | 1.5300 | 1.6450 | 1.6450 | 14,370 |
| Aug 1, 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 9, 2024 | 1.7900 | 1.8150 | 1.7650 | 1.8150 | 1.8150 | 6,540 |
| Jul 8, 2024 | 1.7600 | 1.8050 | 1.7500 | 1.8000 | 1.8000 | 8,680 |
| Jul 5, 2024 | 1.7350 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 38,748 |
| Jul 4, 2024 | 1.7400 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 2,470 |
| Jul 3, 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 15,360 |
| Jul 2, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 1,627 |
| Jul 1, 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 |
| Jun 20, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 12,857 |
| Jun 19, 2024 | 1.8450 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 8,500 |
| Jun 18, 2024 | 1.8200 | 1.8650 | 1.8000 | 1.8100 | 1.8100 | 9,218 |
| Jun 17, 2024 | 1.8950 | 1.8950 | 1.7400 | 1.8200 | 1.8200 | 29,629 |
| Jun 14, 2024 | 1.9250 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 6,086 |
| Jun 13, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 12,000 |
| Jun 12, 2024 | 1.9300 | 1.9750 | 1.9050 | 1.9750 | 1.9750 | 4,665 |
| Jun 11, 2024 | 1.9100 | 1.9750 | 1.8900 | 1.9750 | 1.9750 | 31,660 |
| Jun 10, 2024 | 1.9000 | 1.9550 | 1.9000 | 1.9100 | 1.9100 | 11,499 |
| Jun 7, 2024 | 1.9650 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 31,488 |
| Jun 6, 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9650 | 1.9650 | 47,592 |
| Jun 5, 2024 | 1.9600 | 1.9750 | 1.9400 | 1.9700 | 1.9700 | 7,540 |
| Jun 4, 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 4,490 |
| Jun 3, 2024 | 1.9600 | 1.9700 | 1.9150 | 1.9400 | 1.9400 | 20,591 |
| May 31, 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 12,294 |
| May 30, 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 17,618 |
| May 29, 2024 | 1.9150 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 7,765 |
| May 28, 2024 | 1.9150 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 24,349 |
| May 27, 2024 | 1.9750 | 1.9900 | 1.9050 | 1.9600 | 1.9600 | 33,202 |
| May 24, 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | 9,717 |
| May 23, 2024 | 1.9600 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 7,700 |
| May 22, 2024 | 1.9400 | 1.9600 | 1.9050 | 1.9300 | 1.9300 | 8,036 |
| May 21, 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 12,569 |
| May 20, 2024 | 2.0500 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 38,893 |
| May 17, 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 15,193 |
| May 16, 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 24,655 |
| May 15, 2024 | 2.0000 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 83,349 |
| May 14, 2024 | 1.9000 | 2.0400 | 1.8700 | 1.9800 | 1.9800 | 109,418 |
| May 13, 2024 | 1.8700 | 1.8950 | 1.8100 | 1.8550 | 1.8550 | 29,123 |
| May 10, 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 92,583 |
| May 9, 2024 | 1.8300 | 1.8750 | 1.8300 | 1.8300 | 1.8300 | 21,295 |
| May 8, 2024 | 1.8950 | 1.8950 | 1.8300 | 1.8300 | 1.8300 | 32,560 |
| May 7, 2024 | 1.7550 | 1.9000 | 1.7550 | 1.8450 | 1.8450 | 221,347 |
| May 6, 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 184,651 |
| May 3, 2024 | 1.8200 | 1.8500 | 1.7050 | 1.7950 | 1.7950 | 73,865 |
| May 2, 2024 | 1.8250 | 1.8850 | 1.8150 | 1.8700 | 1.8700 | 25,849 |
| Apr 30, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 15,919 |
| Apr 29, 2024 | 1.8900 | 1.9200 | 1.8450 | 1.9000 | 1.9000 | 36,894 |
| Apr 26, 2024 | 1.8600 | 1.9200 | 1.8050 | 1.8900 | 1.8900 | 22,415 |
| Apr 25, 2024 | 1.9300 | 2.0600 | 1.8050 | 1.9300 | 1.9300 | 87,349 |
| Apr 24, 2024 | 1.8950 | 1.9700 | 1.8850 | 1.9350 | 1.9350 | 51,747 |
| Apr 23, 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9350 | 1.9350 | 49,048 |
| Apr 22, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 11,100 |
| Apr 19, 2024 | 1.8950 | 1.9500 | 1.8950 | 1.9450 | 1.9450 | 5,500 |
| Apr 18, 2024 | 1.8400 | 1.9450 | 1.8400 | 1.9400 | 1.9400 | 89,209 |
| Apr 17, 2024 | 1.8800 | 1.8950 | 1.8350 | 1.8900 | 1.8900 | 10,023 |
| Apr 16, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8800 | 1.8800 | 53,657 |
| Apr 15, 2024 | 1.9150 | 1.9150 | 1.8900 | 1.8900 | 1.8900 | 32,746 |
| Apr 12, 2024 | 1.9650 | 1.9650 | 1.9150 | 1.9600 | 1.9600 | 10,822 |
| Apr 11, 2024 | 1.9250 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 29,807 |
| Apr 10, 2024 | 1.9500 | 1.9950 | 1.9000 | 1.9850 | 1.9850 | 8,511 |
| Apr 9, 2024 | 1.9250 | 1.9900 | 1.9250 | 1.9900 | 1.9900 | 7,769 |
| Apr 8, 2024 | 1.9250 | 1.9750 | 1.9150 | 1.9650 | 1.9650 | 12,672 |
| Apr 5, 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 6,821 |
| Apr 4, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 12,274 |
| Apr 3, 2024 | 1.9300 | 1.9850 | 1.9000 | 1.9000 | 1.9000 | 31,355 |
| Apr 2, 2024 | 2.0000 | 2.0400 | 1.8650 | 1.9000 | 1.9000 | 43,038 |
| Mar 28, 2024 | 2.0200 | 2.0300 | 1.9200 | 2.0300 | 2.0300 | 43,675 |
| Mar 27, 2024 | 2.1000 | 2.1400 | 1.9800 | 2.0400 | 2.0400 | 39,936 |
| Mar 26, 2024 | 2.1400 | 2.1800 | 2.0400 | 2.1000 | 2.1000 | 31,835 |
| Mar 25, 2024 | 2.1000 | 2.3800 | 2.1000 | 2.1200 | 2.1200 | 277,734 |
| Mar 22, 2024 | 2.0200 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 5,913 |
| Mar 21, 2024 | 2.0800 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 8,522 |
| Mar 20, 2024 | 2.0500 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 18,002 |
| Mar 19, 2024 | 2.0600 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 2,711 |
| Mar 18, 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 17,705 |
| Mar 15, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.0700 | 2.0700 | 100 |
| Mar 14, 2024 | 2.1200 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 17,440 |
| Mar 13, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 14,193 |
| Mar 12, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 3,410 |
| Mar 11, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 22,325 |
| Mar 8, 2024 | 1.9500 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 33,514 |
| Mar 7, 2024 | 1.9700 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 8,233 |
| Mar 6, 2024 | 2.0200 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 21,164 |
| Mar 5, 2024 | 1.9750 | 2.0200 | 1.9150 | 2.0200 | 2.0200 | 6,356 |
| Mar 4, 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 19,201 |
| Mar 1, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 15,116 |
| Feb 29, 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 5,874 |
| Feb 28, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 6,197 |
| Feb 27, 2024 | 1.9900 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 8,960 |
| Feb 26, 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 6,976 |
| Feb 23, 2024 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 20,965 |
| Feb 22, 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 133,336 |
| Feb 21, 2024 | 1.9600 | 2.0000 | 1.9450 | 1.9500 | 1.9500 | 14,791 |
| Feb 20, 2024 | 1.9950 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 22,366 |
| Feb 19, 2024 | 1.9700 | 2.0000 | 1.9450 | 2.0000 | 2.0000 | 27,811 |
| Feb 16, 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9450 | 1.9450 | 37,892 |
| Feb 15, 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 8,673 |
| Feb 14, 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 2,610 |
| Feb 13, 2024 | 2.0200 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 31,240 |
| Feb 12, 2024 | 1.9600 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 23,824 |
| Feb 9, 2024 | 2.0300 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 12,225 |
| Feb 8, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 3,875 |
| Feb 7, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 14,027 |
| Feb 6, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 20,513 |
| Feb 5, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 12,030 |
| Feb 2, 2024 | 1.9300 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 57,875 |
| Feb 1, 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 24,049 |
| Jan 31, 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 10,691 |
| Jan 30, 2024 | 1.9100 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 32,115 |
| Jan 29, 2024 | 1.9450 | 1.9450 | 1.8700 | 1.9000 | 1.9000 | 6,976 |
| Jan 26, 2024 | 1.9000 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 61,097 |
| Jan 25, 2024 | 2.0400 | 2.0400 | 1.8900 | 1.9500 | 1.9500 | 14,848 |
| Jan 24, 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 3,914 |
| Jan 23, 2024 | 1.9200 | 2.0400 | 1.9000 | 2.0200 | 2.0200 | 21,807 |
| Jan 22, 2024 | 2.1000 | 2.1000 | 1.9100 | 1.9100 | 1.9100 | 43,837 |
| Jan 19, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 10,994 |
| Jan 18, 2024 | 2.1200 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 10,581 |
| Jan 17, 2024 | 2.2600 | 2.2600 | 2.1500 | 2.1800 | 2.1800 | 13,751 |
| Jan 16, 2024 | 2.0500 | 2.2500 | 2.0100 | 2.2400 | 2.2400 | 30,640 |
| Jan 15, 2024 | 2.1800 | 2.1800 | 2.0700 | 2.0700 | 2.0700 | 13,269 |
| Jan 12, 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 18,120 |
| Jan 11, 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 16,670 |
| Jan 10, 2024 | 2.0300 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 6,015 |
| Jan 9, 2024 | 2.0600 | 2.1700 | 2.0200 | 2.0800 | 2.0800 | 4,405 |
| Jan 8, 2024 | 2.1700 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 7,778 |
| Jan 5, 2024 | 2.1500 | 2.2000 | 2.0200 | 2.0900 | 2.0900 | 11,694 |
| Jan 4, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 3,149 |
| Jan 3, 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 23,471 |
| Jan 2, 2024 | 2.0500 | 2.1900 | 2.0000 | 2.1700 | 2.1700 | 24,207 |
| Dec 29, 2023 | 2.0700 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 57,007 |
| Dec 28, 2023 | 2.1100 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 23,456 |
| Dec 27, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 29,400 |
| Dec 22, 2023 | 2.2600 | 2.3300 | 2.1500 | 2.2000 | 2.2000 | 49,187 |
| Dec 21, 2023 | 2.4200 | 2.4900 | 2.2200 | 2.2600 | 2.2600 | 140,757 |
| Dec 20, 2023 | 2.3300 | 2.4000 | 2.1800 | 2.4000 | 2.4000 | 36,147 |
| Dec 19, 2023 | 2.3200 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 26,759 |
| Dec 18, 2023 | 2.3200 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 24,501 |
| Dec 15, 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 22,048 |
| Dec 14, 2023 | 2.3500 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 21,652 |
| Dec 13, 2023 | 2.4100 | 2.4900 | 2.2800 | 2.3500 | 2.3500 | 30,994 |
| Dec 12, 2023 | 2.4600 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 16,490 |
| Dec 11, 2023 | 2.5000 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 27,811 |
| Dec 8, 2023 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 1,102 |
| Dec 7, 2023 | 2.4800 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 29,819 |
| Dec 6, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 2,400 |
| Dec 5, 2023 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 11,101 |
| Dec 4, 2023 | 2.5000 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 10,244 |
| Dec 1, 2023 | 2.5500 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 26,982 |
| Nov 30, 2023 | 2.5500 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 19,787 |
| Nov 29, 2023 | 2.5300 | 2.5900 | 2.5100 | 2.5100 | 2.5100 | 108,190 |
| Nov 28, 2023 | 2.5000 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 26,203 |
| Nov 27, 2023 | 2.5700 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 11,338 |
| Nov 24, 2023 | 2.5200 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 11,947 |
| Nov 23, 2023 | 2.5300 | 2.5800 | 2.5100 | 2.5800 | 2.5800 | 12,404 |
| Nov 22, 2023 | 2.5100 | 2.6200 | 2.5100 | 2.5900 | 2.5900 | 22,650 |
| Nov 21, 2023 | 2.5600 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 31,726 |
| Nov 20, 2023 | 2.5500 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 14,610 |
| Nov 17, 2023 | 2.4300 | 2.5400 | 2.4300 | 2.5300 | 2.5300 | 5,771 |
| Nov 16, 2023 | 2.5200 | 2.6000 | 2.3000 | 2.4900 | 2.4900 | 22,522 |
| Nov 15, 2023 | 2.4400 | 2.5200 | 2.4400 | 2.4600 | 2.4600 | 5,291 |
| Nov 14, 2023 | 2.4400 | 2.5800 | 2.4400 | 2.4800 | 2.4800 | 17,831 |
| Nov 13, 2023 | 2.4900 | 2.5300 | 2.4000 | 2.5200 | 2.5200 | 25,513 |
| Nov 10, 2023 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 5,467 |
| Nov 9, 2023 | 2.3200 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 12,870 |
| Nov 8, 2023 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 17,405 |
| Nov 7, 2023 | 2.2000 | 2.3900 | 2.2000 | 2.3800 | 2.3800 | 59,007 |
Related Tickers
TOUCH.ST Touchtech AB
4.7500
-4.81%
5134.T POPER Co.,Ltd.
543.00
-1.45%
HUMAN.BK Humanica Public Company Limited
10.20
-0.97%
KLAPP-B.IC Klappir Gr?nar Lausnir hf.
19.00
-32.14%
GREAT.ST Greater Than AB
34.20
+6.88%
RISMA.CO RISMA Systems A/S
5.35
0.00%
TWL.NZ Trade Window Holdings Limited
0.2400
-2.04%
LEMON.HE Lemonsoft Oyj
5.65
-4.24%
SJJ.DE Serviceware SE
12.90
0.00%
MLMCA.PA MACOMPTA.FR
5.70
0.00%