Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Facephi Biometria, S.A. (ALPHI.PA)

Compare
2.3700
+0.0100
+(0.42%)
At close: April 4 at 4:48:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.36002.37002.32002.37002.3700345
Apr 3, 20252.36002.36002.36002.36002.36001
Apr 2, 20252.38002.38002.34002.37002.37001,625
Apr 1, 20252.49002.49002.34002.38002.38001,299
Mar 31, 20252.50002.60002.50002.50002.50002,331
Mar 28, 20252.38002.38002.38002.38002.380025
Mar 27, 20252.38002.38002.38002.38002.38001
Mar 26, 20252.44002.44002.40002.40002.40001,151
Mar 25, 20252.35002.46002.35002.44002.44001,053
Mar 24, 20252.27002.39002.27002.35002.35002,293
Mar 21, 20252.26002.28002.24002.28002.2800701
Mar 20, 20252.30002.30002.20002.26002.26002,936
Mar 19, 20252.43002.43002.27002.29002.29001,364
Mar 18, 20252.33002.44002.33002.44002.4400123
Mar 17, 20252.30002.34002.30002.34002.3400553
Mar 14, 20252.33002.33002.28002.28002.2800916
Mar 13, 20252.32002.42002.32002.35002.3500801
Mar 12, 20252.31002.32002.26002.32002.3200141
Mar 11, 20252.40002.41002.21002.32002.32002,058
Mar 10, 20252.43002.50002.40002.40002.40002,676
Mar 7, 20252.55002.60002.37002.43002.43001,107
Mar 6, 20252.41002.55002.36002.55002.5500612
Mar 5, 20252.34002.40002.34002.40002.4000701
Mar 4, 20252.30002.34002.30002.34002.3400251
Mar 3, 20252.09002.27002.09002.27002.27001,851
Feb 28, 20252.09002.09002.09002.09002.0900201
Feb 27, 20252.12002.12002.10002.10002.1000201
Feb 26, 20252.10002.20002.10002.12002.12003,250
Feb 25, 20252.05002.05002.05002.05002.050081
Feb 24, 20252.05002.05002.05002.05002.05001
Feb 21, 20252.06002.06002.05002.05002.0500231
Feb 20, 20252.05002.07002.02002.07002.07003,871
Feb 19, 20252.18002.18001.96502.05002.05004,984
Feb 18, 20252.25002.25002.08002.08002.08006,793
Feb 17, 20252.25002.26002.25002.25002.25003,551
Feb 14, 20252.26002.26002.18002.24002.24001,744
Feb 13, 20252.26002.26002.26002.26002.2600101
Feb 12, 20252.27002.27002.27002.27002.2700501
Feb 11, 20252.27002.27002.19002.27002.27003,630
Feb 10, 20252.25002.26002.25002.26002.2600601
Feb 7, 20252.24002.24002.24002.24002.24001,001
Feb 6, 20252.27002.27002.24002.24002.2400201
Feb 5, 20252.39002.41002.26002.26002.26001,664
Feb 4, 20252.18002.39002.18002.39002.39004,300
Feb 3, 20252.17002.17002.17002.17002.1700301
Jan 31, 20252.16002.16002.16002.16002.16001
Jan 30, 20252.16002.16002.16002.16002.16001,601
Jan 29, 20252.19002.20002.16002.16002.16004,955
Jan 28, 20252.15002.18002.13002.18002.18005,149
Jan 27, 20252.15002.18002.15002.16002.16001,081
Jan 24, 20252.11002.14002.11002.14002.14002,901
Jan 23, 20252.07002.10002.05002.05002.05002,026
Jan 22, 20252.09002.09002.08002.08002.0800601
Jan 21, 20252.16002.16002.10002.10002.1000526
Jan 20, 20251.97502.22001.97502.22002.22009,811
Jan 17, 20251.89501.97001.89501.97001.9700401
Jan 16, 20251.83501.89001.83501.89001.8900901
Jan 15, 20251.80001.80001.77001.80001.80003,701
Jan 14, 20251.80001.80001.80001.80001.80001
Jan 13, 20251.80001.80001.80001.80001.80001
Jan 10, 20251.89001.89001.80001.80001.80001,001
Jan 9, 20251.80001.89001.80001.89001.89001,041
Jan 8, 20251.80001.80001.80001.80001.80001
Jan 7, 20251.80001.80001.80001.80001.80001
Jan 6, 20251.78001.80001.78001.80001.80003,400
Jan 3, 20251.72001.74001.68001.74001.74003,701
Jan 2, 20251.65501.72001.65501.72001.72001,762
Dec 31, 20241.65501.66001.54001.66001.66001,041
Dec 30, 20241.65501.65501.65501.65501.65501
Dec 27, 20241.66001.66001.66001.66001.66001
Dec 24, 20241.63501.66001.63501.66001.66002,862
Dec 23, 20241.70001.70001.53001.64001.640014,047
Dec 20, 20241.70001.70001.70001.70001.70001
Dec 19, 20241.60001.70001.60001.70001.70001,191
Dec 18, 20241.60001.60001.60001.60001.60001
Dec 17, 20241.60001.60001.60001.60001.60001
Dec 16, 20241.60001.60001.60001.60001.60001
Dec 13, 20241.60001.60001.60001.60001.60001
Dec 12, 20241.60001.60001.60001.60001.60001
Dec 11, 20241.51001.60001.51001.60001.60003,151
Dec 10, 20241.57001.57001.51001.51001.510091
Dec 9, 20241.57001.57001.57001.57001.57001
Dec 6, 20241.57001.57001.57001.57001.5700751
Dec 5, 20241.57501.57501.57501.57501.57501
Dec 4, 20241.61001.61001.55001.58001.58001,478
Dec 3, 20241.61001.61001.61001.61001.61001
Dec 2, 20241.61001.61001.61001.61001.61001
Nov 29, 20241.61001.61001.61001.61001.61001
Nov 28, 20241.59001.61001.59001.61001.61001,251
Nov 27, 20241.59001.59001.59001.59001.59001
Nov 26, 20241.58501.62001.58501.59001.59004,011
Nov 25, 20241.58501.58501.58501.58501.58501
Nov 22, 20241.59001.59001.59001.59001.59001
Nov 21, 20241.59501.59501.59001.59001.5900101
Nov 20, 20241.58501.59001.58501.59001.5900901
Nov 19, 20241.58501.58501.58501.58501.58501
Nov 18, 20241.59501.59501.59001.59001.59001,901
Nov 15, 20241.57001.59001.57001.59001.5900201
Nov 14, 20241.59501.59501.57001.57001.5700491
Nov 13, 20241.65001.65001.53001.60001.6000601
Nov 12, 20241.64001.65001.57001.65001.65001,011
Nov 11, 20241.66501.66501.62001.64001.64001,151
Nov 8, 20241.62501.67001.62001.67001.6700561
Nov 7, 20241.58001.68001.58001.62001.62001,651
Nov 6, 20241.58001.58001.58001.58001.58001
Nov 5, 20241.58001.58001.58001.58001.58001
Nov 4, 20241.55501.58001.54001.58001.58001,316
Nov 1, 20241.55501.55501.55501.55501.55501
Oct 31, 20241.63501.63501.55001.55001.55001,946
Oct 30, 20241.63501.63501.63501.63501.63501
Oct 29, 20241.62501.64001.62501.64001.640096
Oct 28, 20241.62501.62501.62501.62501.62501
Oct 25, 20241.62001.62001.62001.62001.62001
Oct 24, 20241.59001.64001.59001.62001.6200511
Oct 23, 20241.59001.59001.59001.59001.59001
Oct 22, 20241.61501.61501.59001.59001.590061
Oct 21, 20241.61501.61501.61501.61501.61501
Oct 18, 20241.61501.61501.61501.61501.61501
Oct 17, 20241.61501.61501.61501.61501.61501
Oct 16, 20241.61501.61501.61501.61501.61501
Oct 15, 20241.61501.61501.61501.61501.61501
Oct 14, 20241.61501.61501.61501.61501.61501
Oct 11, 20241.59501.62001.59501.62001.620049
Oct 10, 20241.60001.60001.59001.59001.590041
Oct 9, 20241.63501.63501.60001.60001.6000301
Oct 8, 20241.63501.63501.63501.63501.63501
Oct 7, 20241.66501.66501.66501.66501.66501
Oct 4, 20241.64501.67001.64501.67001.6700103
Oct 3, 20241.66501.66501.65001.65001.6500101
Oct 2, 20241.66501.66501.66501.66501.66501
Oct 1, 20241.66501.66501.66501.66501.66501
Sep 30, 20241.66501.66501.66501.66501.66501
Sep 27, 20241.66501.66501.66501.66501.66501
Sep 26, 20241.66501.66501.66501.66501.66501
Sep 25, 20241.66501.66501.66501.66501.66501
Sep 24, 20241.58001.67001.58001.67001.670061
Sep 23, 20241.58001.58001.58001.58001.58001
Sep 20, 20241.56501.58001.56501.58001.5800101
Sep 19, 20241.56501.56501.56501.56501.56501
Sep 18, 20241.56501.56501.56501.56501.56501
Sep 17, 20241.56501.56501.56501.56501.56501
Sep 16, 20241.56001.56001.56001.56001.560040
Sep 13, 20241.60501.60501.58001.58001.5800276
Sep 12, 20241.60501.60501.60501.60501.60501
Sep 11, 20241.61001.61001.61001.61001.61001
Sep 10, 20241.61501.61501.61001.61001.6100282
Sep 9, 20241.61501.61501.61501.61501.61501
Sep 6, 20241.61501.61501.61501.61501.61501
Sep 5, 20241.67501.67501.61001.61001.610020
Sep 4, 20241.67501.67501.67501.67501.67501
Sep 3, 20241.67501.67501.67501.67501.67501
Sep 2, 20241.62501.68001.62501.68001.6800491
Aug 30, 20241.60001.63001.60001.63001.630081
Aug 29, 20241.62001.62001.60001.60001.60003,441
Aug 28, 20241.62001.62001.62001.62001.62001
Aug 27, 20241.62001.62001.62001.62001.62001
Aug 26, 20241.62501.62501.62001.62001.6200346
Aug 23, 20241.62001.62001.62001.62001.620020
Aug 22, 20241.65501.65501.62001.62001.6200836
Aug 21, 20241.62001.63001.62001.63001.6300501
Aug 20, 20241.62001.62001.62001.62001.62001
Aug 19, 20241.62001.62001.62001.62001.620050
Aug 16, 20241.67501.67501.67501.67501.67501
Aug 15, 20241.78501.78501.68001.68001.6800501
Aug 14, 20241.62501.78501.62501.78501.7850936
Aug 13, 20241.62001.62001.62001.62001.62001
Aug 12, 20241.59501.62001.56001.62001.62001,711
Aug 9, 20241.63501.63501.56001.60001.60006,341
Aug 8, 20241.63501.64001.63501.64001.640011
Aug 7, 20241.62001.64001.62001.64001.640051
Aug 6, 20241.62001.62001.62001.62001.62001
Aug 5, 20241.62001.62001.62001.62001.6200401
Aug 2, 20241.62001.62001.62001.62001.62001
Aug 1, 20241.60501.62001.60001.62001.62005,361
Jul 31, 20241.63001.63001.60001.60001.60004,614
Jul 30, 20241.74001.74001.62001.63001.6300494
Jul 29, 20241.74001.74001.74001.74001.74001
Jul 26, 20241.74001.74001.74001.74001.74001
Jul 25, 20241.74001.74001.74001.74001.74001
Jul 24, 20241.74501.74501.74001.74001.740051
Jul 23, 20241.74501.74501.74501.74501.74501
Jul 22, 20241.74001.74001.74001.74001.74001
Jul 19, 20241.89501.89501.74001.74001.74002,664
Jul 18, 20241.94001.94001.85001.92001.9200501
Jul 17, 20241.94001.94001.94001.94001.94001
Jul 16, 20241.94001.94001.94001.94001.94001
Jul 15, 20241.94001.94001.94001.94001.94001
Jul 12, 20241.94001.94001.94001.94001.94001
Jul 11, 20241.94001.94001.94001.94001.94001
Jul 10, 20241.94001.94001.94001.94001.94001
Jul 9, 20241.94001.94001.94001.94001.94001
Jul 8, 20241.94001.94001.94001.94001.94001
Jul 5, 20241.94001.94001.94001.94001.94001
Jul 4, 20241.94001.94001.94001.94001.94001
Jul 3, 20241.94001.94001.94001.94001.94001
Jul 2, 20241.94001.94001.94001.94001.94001
Jul 1, 20241.94501.94501.94501.94501.94501
Jun 28, 20241.94501.94501.94501.94501.94501
Jun 27, 20241.85001.95001.85001.95001.9500101
Jun 26, 20241.85001.85001.85001.85001.85001
Jun 25, 20241.85001.85001.85001.85001.85001
Jun 24, 20241.71001.85001.71001.85001.8500231
Jun 21, 20241.73501.73501.71001.71001.7100201
Jun 20, 20241.80001.80001.73001.73001.7300101
Jun 19, 20241.89001.89001.80001.80001.80003,001
Jun 18, 20241.89001.89001.89001.89001.89001
Jun 17, 20241.79001.89001.79001.89001.8900610
Jun 14, 20241.89001.89001.79001.79001.7900331
Jun 13, 20241.85001.95001.85001.89001.8900361
Jun 12, 20241.85001.85001.85001.85001.85001
Jun 11, 20241.85001.85001.85001.85001.85001
Jun 10, 20242.00002.00001.80001.85001.8500168
Jun 7, 20242.00002.00002.00002.00002.00001
Jun 6, 20241.99502.00001.99502.00002.0000851
Jun 5, 20242.00002.00002.00002.00002.00001
Jun 4, 20241.95002.00001.90002.00002.0000514
Jun 3, 20241.94501.95001.94501.95001.950011
May 31, 20241.94501.94501.94501.94501.94501
May 30, 20241.95001.95001.95001.95001.95001
May 29, 20241.99501.99501.81001.95001.9500856
May 28, 20241.99501.99501.99501.99501.99501
May 27, 20241.99501.99501.99501.99501.99501
May 24, 20241.99501.99501.99501.99501.99501
May 23, 20241.99501.99501.99501.99501.99501
May 22, 20241.99501.99501.99501.99501.99501
May 21, 20241.99501.99501.99501.99501.99501
May 20, 20241.99501.99501.99501.99501.99501
May 17, 20241.99501.99501.99501.99501.99501
May 16, 20241.99501.99501.99501.99501.99501
May 15, 20241.88002.00001.88002.00002.0000896
May 14, 20241.80001.88001.80001.88001.8800101
May 13, 20241.74501.80001.74501.80001.800031
May 10, 20241.74501.74501.74501.74501.74501
May 9, 20241.74501.74501.74001.74001.740021
May 8, 20241.74001.74001.74001.74001.740011
May 7, 20241.75501.85001.75501.85001.85001,241
May 6, 20241.74001.74001.70501.70501.70501,500
May 3, 20241.80001.80001.72001.74001.74004,743
May 2, 20241.80001.80001.80001.80001.80001
Apr 30, 20241.80001.80001.80001.80001.8000101
Apr 29, 20241.72501.80001.72501.80001.8000891
Apr 26, 20241.81001.81001.72001.72001.72001,611
Apr 25, 20241.87501.87501.80501.80501.80501,826
Apr 24, 20241.96001.97001.77001.88001.88003,982
Apr 23, 20242.06002.17001.96001.96001.96003,997
Apr 22, 20241.98502.16001.98002.16002.16006,267
Apr 19, 20241.99001.99001.99001.99001.990051
Apr 18, 20242.18002.18001.99001.99001.99004,351
Apr 17, 20241.99002.18001.98002.18002.18002,421
Apr 16, 20241.99501.99501.99501.99501.99501
Apr 15, 20241.99501.99501.99501.99501.99501
Apr 12, 20242.00002.00002.00002.00002.00001
Apr 11, 20242.00002.00002.00002.00002.00001
Apr 10, 20242.02002.02002.00002.00002.0000116
Apr 9, 20242.02002.02002.02002.02002.02001
Apr 8, 20242.02002.02002.02002.02002.02001
Apr 5, 20242.04002.04002.02002.02002.0200501
Apr 4, 20242.04002.04002.04002.04002.04001