Facephi Biometria (ALPHI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.40707964602 | 2.26 | 2.26 | 1.965 | 3435 | 2.12375298 | DE |
| 4 | 0 | 0 | 2.07 | 2.41 | 1.965 | 2452 | 2.17961146 | DE |
| 12 | 0.48 | 30.1886792453 | 1.59 | 2.41 | 1.51 | 1796 | 1.97761209 | DE |
| 26 | 0.45 | 27.7777777778 | 1.62 | 2.41 | 1.51 | 982 | 1.9089938 | DE |
| 52 | 0.075 | 3.75939849624 | 1.995 | 2.41 | 1.51 | 799 | 1.89627711 | DE |
| 156 | -1.92 | -48.1203007519 | 3.99 | 3.99 | 1.51 | 1954 | 2.44680166 | DE |
| 260 | -5.93 | -74.125 | 8 | 8 | 1.51 | 1266 | 2.57287474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2.05 | -0.03 | -1.44 | 2.18 | 2.18 | 1.965 | 4984 |
| 1739899800 | 2.08 | -0.17 | -7.56 | 2.25 | 2.25 | 2.08 | 6793 |
| 1739813400 | 2.25 | 0.01 | 0.45 | 2.25 | 2.2599999 | 2.25 | 3551 |
| 1739554200 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.2599999 | 2.18 | 1744 |
| 1739467800 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.2599999 | 101 |
| 1739381400 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1739295000 | 2.27 | 0.01 | 0.44 | 2.27 | 2.27 | 2.19 | 3630 |
| 1739208600 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2599999 | 2.25 | 601 |
| 1738949400 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 1001 |
| 1738863000 | 2.24 | -0.02 | -0.88 | 2.27 | 2.27 | 2.24 | 201 |
| 1738776600 | 2.2599999 | -0.13 | -5.44 | 2.39 | 2.41 | 2.2599999 | 1664 |
| 1738690200 | 2.39 | 0.22 | 10.14 | 2.18 | 2.39 | 2.18 | 4300 |
| 1738603800 | 2.17 | 0.01 | 0.46 | 2.17 | 2.17 | 2.17 | 301 |
| 1738344600 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1 |
| 1738258200 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1601 |
| 1738171800 | 2.16 | -0.02 | -0.92 | 2.19 | 2.2 | 2.16 | 4955 |
| 1738085400 | 2.18 | 0.02 | 0.93 | 2.15 | 2.18 | 2.13 | 5149 |
| 1737999000 | 2.16 | 0.02 | 0.93 | 2.15 | 2.18 | 2.15 | 1081 |
| 1737739800 | 2.14 | 0.09 | 4.39 | 2.11 | 2.14 | 2.11 | 2901 |
| 1737653400 | 2.05 | -0.03 | -1.44 | 2.07 | 2.1 | 2.05 | 2026 |
| 1737567000 | 2.08 | -0.14 | -6.31 | 2.09 | 2.09 | 2.08 | 601 |
| 1737480600 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737394200 | 2.22 | 0.25 | 12.69 | 1.975 | 2.22 | 1.975 | 9811 |
| 1737135000 | 1.97 | 0.08 | 4.23 | 1.895 | 1.97 | 1.895 | 401 |
| 1737048600 | 1.89 | 0.09 | 5.00 | 1.835 | 1.89 | 1.835 | 901 |
| 1736962200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77 | 3701 |
| 1736875800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1736789400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1736530200 | 1.8 | -0.09 | -4.76 | 1.89 | 1.89 | 1.8 | 1001 |
| 1736443800 | 1.89 | 0.09 | 5.00 | 1.8 | 1.89 | 1.8 | 1041 |
| 1736357400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1736271000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1736184600 | 1.8 | 0.06 | 3.45 | 1.78 | 1.8 | 1.78 | 3400 |
| 1735925400 | 1.74 | 0.02 | 1.16 | 1.72 | 1.74 | 1.68 | 3701 |
| 1735839000 | 1.72 | 0.06 | 3.61 | 1.655 | 1.72 | 1.655 | 1762 |
| 1735666200 | 1.66 | 0 | 0.30 | 1.655 | 1.66 | 1.54 | 1041 |
| 1735579800 | 1.655 | -0.01 | -0.30 | 1.655 | 1.655 | 1.655 | 1 |
| 1735320600 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 1 |
| 1735061400 | 1.66 | 0.02 | 1.22 | 1.635 | 1.66 | 1.635 | 2862 |
| 1734975000 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.53 | 14047 |
| 1734715800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1 |
| 1734629400 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 1191 |
| 1734543000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734456600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734370200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1733938200 | 1.6 | 0.09 | 5.96 | 1.51 | 1.6 | 1.51 | 3151 |
| 1733851800 | 1.51 | -0.06 | -3.82 | 1.57 | 1.57 | 1.51 | 91 |
| 1733765400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 1 |
| 1733506200 | 1.57 | -0.01 | -0.32 | 1.57 | 1.57 | 1.57 | 751 |
| 1733419800 | 1.575 | -0.01 | -0.32 | 1.575 | 1.575 | 1.575 | 1 |
| 1733333400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.61 | 1.55 | 1478 |
| 1733247000 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1733160600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1732901400 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 1 |
| 1732815000 | 1.61 | 0.02 | 1.26 | 1.59 | 1.61 | 1.59 | 1251 |
| 1732728600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1 |
| 1732642200 | 1.59 | 0.01 | 0.32 | 1.585 | 1.62 | 1.585 | 4011 |
| 1732555800 | 1.585 | -0.01 | -0.31 | 1.585 | 1.585 | 1.585 | 1 |
| 1732296600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 1 |
| 1732210200 | 1.59 | 0 | 0.00 | 1.595 | 1.595 | 1.59 | 101 |
| 1732123800 | 1.59 | 0.01 | 0.32 | 1.585 | 1.59 | 1.585 | 901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
