Facephi Biometria (ALPHI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.411522633745 | 2.43 | 2.46 | 2.2 | 1669 | 2.31401342 | DE |
| 4 | 0.34 | 16.1904761905 | 2.1 | 2.6 | 2.09 | 1189 | 2.30604187 | DE |
| 12 | 0.785 | 47.4320241692 | 1.655 | 2.6 | 1.655 | 1742 | 2.14984358 | DE |
| 26 | 0.775 | 46.5465465465 | 1.665 | 2.6 | 1.51 | 1175 | 1.98996761 | DE |
| 52 | 0.16 | 7.01754385965 | 2.28 | 2.6 | 1.51 | 871 | 1.92943885 | DE |
| 156 | -0.765 | -23.8689547582 | 3.205 | 3.41 | 1.51 | 1986 | 2.44096285 | DE |
| 260 | -4.04 | -62.3456790123 | 6.48 | 7.4 | 1.51 | 1265 | 2.55648391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 2.44 | 0.09 | 3.83 | 2.35 | 2.46 | 2.35 | 1053 |
| 1742837400 | 2.35 | 0.07 | 3.07 | 2.27 | 2.39 | 2.27 | 2293 |
| 1742578200 | 2.2799999 | 0.02 | 0.88 | 2.2599999 | 2.2799999 | 2.24 | 701 |
| 1742491800 | 2.2599999 | -0.03 | -1.31 | 2.3 | 2.3 | 2.2 | 2936 |
| 1742405400 | 2.29 | -0.15 | -6.15 | 2.43 | 2.43 | 2.27 | 1364 |
| 1742319000 | 2.44 | 0.1 | 4.27 | 2.33 | 2.44 | 2.33 | 123 |
| 1742232600 | 2.34 | 0.06 | 2.63 | 2.3 | 2.34 | 2.3 | 553 |
| 1741973400 | 2.2799999 | -0.07 | -2.98 | 2.33 | 2.33 | 2.2799999 | 916 |
| 1741887000 | 2.35 | 0.03 | 1.29 | 2.32 | 2.42 | 2.32 | 801 |
| 1741800600 | 2.32 | 0 | 0.00 | 2.31 | 2.32 | 2.2599999 | 141 |
| 1741714200 | 2.32 | -0.08 | -3.33 | 2.4 | 2.41 | 2.21 | 2058 |
| 1741627800 | 2.4 | -0.03 | -1.23 | 2.43 | 2.5 | 2.4 | 2676 |
| 1741368600 | 2.43 | -0.12 | -4.71 | 2.55 | 2.6 | 2.37 | 1107 |
| 1741282200 | 2.55 | 0.15 | 6.25 | 2.41 | 2.55 | 2.36 | 612 |
| 1741195800 | 2.4 | 0.06 | 2.56 | 2.34 | 2.4 | 2.34 | 701 |
| 1741109400 | 2.34 | 0.07 | 3.08 | 2.3 | 2.34 | 2.3 | 251 |
| 1741023000 | 2.27 | 0.18 | 8.61 | 2.09 | 2.27 | 2.09 | 1851 |
| 1740763800 | 2.09 | -0.01 | -0.48 | 2.09 | 2.09 | 2.09 | 201 |
| 1740677400 | 2.1 | -0.02 | -0.94 | 2.12 | 2.12 | 2.1 | 201 |
| 1740591000 | 2.12 | 0.07 | 3.41 | 2.1 | 2.2 | 2.1 | 3250 |
| 1740504600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 81 |
| 1740418200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 1 |
| 1740159000 | 2.05 | -0.02 | -0.97 | 2.06 | 2.06 | 2.05 | 231 |
| 1740072600 | 2.07 | 0.02 | 0.98 | 2.05 | 2.07 | 2.02 | 3871 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
