Facephi Biometria S.A. | Small-cap | Technology

Facephi Biometria Historical Price Chart

Facephi Biometria Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€2.600.00%€2.61€2.61€2.60562
Oct 3, 2025€2.600.00%€2.60€2.70€2.342.2K
Oct 2, 2025€2.600.00%€2.60€2.60€2.601
Oct 1, 2025€2.600.00%€2.70€2.70€2.502.6K
Sep 30, 2025€2.60-2.99%€2.68€2.68€2.60101
Sep 29, 2025€2.680.00%€2.68€2.68€2.681
Sep 26, 2025€2.68-0.37%€2.68€2.68€2.681
Sep 25, 2025€2.69-0.37%€2.69€2.69€2.695
Sep 24, 2025€2.70+9.31%€2.46€2.70€2.46102
Sep 23, 2025€2.47-2.37%€2.53€2.53€2.47101
Sep 22, 2025€2.53-0.78%€2.55€2.60€2.53632
Sep 19, 2025€2.55-0.39%€2.55€2.55€2.551
Sep 18, 2025€2.560.00%€2.55€2.56€2.5536
Sep 17, 2025€2.56+1.59%€2.53€2.56€2.5311
Sep 16, 2025€2.52-0.79%€2.54€2.54€2.524.7K
Sep 15, 2025€2.54+0.40%€2.54€2.54€2.541
Sep 12, 2025€2.53+0.40%€2.53€2.53€2.539
Sep 11, 2025€2.52-3.08%€2.61€2.61€2.451.8K
Sep 10, 2025€2.60-1.89%€2.66€2.70€2.50542
Sep 9, 2025€2.65-1.85%€2.69€2.70€2.65821
Sep 8, 2025€2.70+3.85%€2.61€2.70€2.61211
Sep 5, 2025€2.60-6.81%€2.79€2.79€2.60521
Sep 4, 2025€2.79-0.36%€2.79€2.79€2.791
Sep 3, 2025€2.80+1.82%€2.74€2.80€2.74176
Sep 2, 2025€2.75-5.82%€2.92€2.92€2.75209
Sep 1, 2025€2.92+9.36%€2.67€2.92€2.671.2K
Aug 29, 2025€2.67-0.37%€2.67€2.67€2.671
Aug 28, 2025€2.680.00%€2.68€2.68€2.6828
Aug 27, 2025€2.68+3.08%€2.61€2.68€2.6116
Aug 26, 2025€2.600.00%€2.60€2.73€2.60441
Aug 25, 2025€2.60+6.12%€2.46€2.60€2.451.3K
Aug 22, 2025€2.45-2.00%€2.50€2.50€2.456
Aug 21, 2025€2.50-1.19%€2.53€2.53€2.5021
Aug 20, 2025€2.53+2.85%€2.46€2.55€2.4659
Aug 19, 2025€2.46-0.81%€2.48€2.48€2.461.1K
Aug 18, 2025€2.48-0.80%€2.50€2.50€2.484.6K
Aug 15, 2025€2.50-1.96%€2.56€2.56€2.50116
Aug 14, 2025€2.550.00%€2.55€2.55€2.55101
Aug 13, 2025€2.55-1.92%€2.55€2.55€2.50298
Aug 12, 2025€2.60+3.59%€2.50€2.60€2.50533
Aug 11, 2025€2.51+0.40%€2.51€2.60€2.5156
Aug 8, 2025€2.500.00%€2.50€2.50€2.501
Aug 7, 2025€2.50-1.96%€2.55€2.55€2.50598
Aug 6, 2025€2.55-4.85%€2.50€2.69€2.501.8K
Aug 5, 2025€2.68+7.20%€2.49€2.73€2.491.0K
Aug 4, 2025€2.50-4.58%€2.61€2.61€2.5051
Aug 1, 2025€2.62+3.97%€2.52€2.62€2.36902
Jul 31, 2025€2.520.00%€2.51€2.52€2.421.1K
Jul 30, 2025€2.52+0.80%€2.50€2.52€2.5051
Jul 29, 2025€2.500.00%€2.50€2.50€2.501
Jul 28, 2025€2.50-0.79%€2.50€2.50€2.50117
Jul 25, 2025€2.52+4.13%€2.43€2.52€2.4223
Jul 24, 2025€2.42-7.63%€2.37€2.52€2.371.6K
Jul 23, 2025€2.62+0.77%€2.62€2.62€2.6277
Jul 22, 2025€2.60+1.96%€2.62€2.62€2.497.5K
Jul 21, 2025€2.55-0.39%€2.56€2.56€2.556
Jul 18, 2025€2.56+0.39%€2.56€2.56€2.561
Jul 17, 2025€2.550.00%€2.56€2.56€2.5542
Jul 16, 2025€2.55+0.39%€2.54€2.55€2.54754
Jul 15, 2025€2.54+0.40%€2.54€2.54€2.54121
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€2.600.00%€2.61€2.61€2.60562
Sep 29, 2025€2.60-2.99%€2.68€2.70€2.344.9K
Sep 22, 2025€2.68+5.10%€2.55€2.70€2.46841
Sep 15, 2025€2.55+0.79%€2.54€2.56€2.524.8K
Sep 8, 2025€2.53-2.69%€2.61€2.70€2.453.4K
Sep 1, 2025€2.60-2.62%€2.67€2.92€2.602.1K
Aug 25, 2025€2.67+8.98%€2.46€2.73€2.451.8K
Aug 18, 2025€2.45-2.00%€2.50€2.55€2.455.7K
Aug 11, 2025€2.500.00%€2.51€2.60€2.501.1K
Aug 4, 2025€2.50-4.58%€2.61€2.73€2.493.5K
Jul 28, 2025€2.62+3.97%€2.50€2.62€2.362.1K
Jul 21, 2025€2.52-1.56%€2.56€2.62€2.379.1K
Jul 14, 2025€2.56-2.29%€2.53€2.62€2.531.1K
Jul 7, 2025€2.62-0.76%€2.81€2.81€2.5610.5K
Jun 30, 2025€2.64-1.49%€2.67€2.93€2.4716.3K
Jun 23, 2025€2.68-3.94%€2.91€3.10€2.611.8K
Jun 16, 2025€2.79+13.88%€2.46€2.90€2.454.6K
Jun 9, 2025€2.45-1.21%€2.48€2.48€2.371.4K
Jun 2, 2025€2.48+1.64%€2.44€2.50€2.374.2K
May 26, 2025€2.44+2.52%€2.38€2.45€2.38195
May 19, 2025€2.38-5.18%€2.51€2.52€2.38805
May 12, 2025€2.51+2.45%€2.45€2.52€2.381.2K
May 5, 2025€2.45+6.06%€2.31€2.69€2.313.8K
Apr 28, 2025€2.31+1.32%€2.28€2.31€2.28480
Apr 21, 2025€2.28-0.87%€2.30€2.31€2.274.4K
Apr 14, 2025€2.30-1.29%€2.36€2.38€2.253.8K
Apr 7, 2025€2.33-1.69%€2.31€2.38€2.238.5K
Mar 31, 2025€2.37-0.42%€2.50€2.60€2.325.6K
Mar 24, 2025€2.38+4.39%€2.27€2.46€2.274.5K
Mar 17, 2025€2.280.00%€2.30€2.44€2.205.7K
Mar 10, 2025€2.28-6.17%€2.43€2.50€2.216.6K
Mar 3, 2025€2.43+16.27%€2.09€2.60€2.094.5K
Feb 24, 2025€2.09+1.95%€2.05€2.20€2.053.7K
Feb 17, 2025€2.05-8.48%€2.25€2.26€1.9719.4K
Feb 10, 2025€2.240.00%€2.25€2.27€2.186.6K
Feb 3, 2025€2.24+3.70%€2.17€2.41€2.177.5K
Jan 27, 2025€2.16+0.93%€2.15€2.20€2.1312.8K
Jan 20, 2025€2.14+8.63%€1.98€2.22€1.9815.9K
Jan 13, 2025€1.97+9.44%€1.80€1.97€1.775.0K
Jan 6, 2025€1.80+3.45%€1.78€1.89€1.785.4K
Dec 30, 2024€1.74+4.82%€1.65€1.74€1.546.5K
Dec 23, 2024€1.66-2.35%€1.70€1.70€1.5316.9K
Dec 16, 2024€1.70+6.25%€1.60€1.70€1.601.2K
Dec 9, 2024€1.60+1.91%€1.57€1.60€1.513.2K
Dec 2, 2024€1.57-2.48%€1.61€1.61€1.552.2K
Nov 25, 2024€1.61+1.26%€1.59€1.62€1.595.3K
Nov 18, 2024€1.590.00%€1.60€1.60€1.592.9K
Nov 11, 2024€1.59-4.79%€1.66€1.66€1.533.5K
Nov 4, 2024€1.67+7.74%€1.55€1.68€1.543.5K
Oct 28, 2024€1.55-4.32%€1.62€1.64€1.552.0K
Oct 21, 2024€1.620.00%€1.62€1.64€1.59575
Oct 14, 2024€1.620.00%€1.62€1.62€1.625
Oct 7, 2024€1.62-2.99%€1.66€1.66€1.59393
Sep 30, 2024€1.67+0.60%€1.66€1.67€1.64207
Sep 23, 2024€1.66+5.06%€1.58€1.67€1.5865
Sep 16, 2024€1.580.00%€1.56€1.58€1.56144
Sep 9, 2024€1.58-2.47%€1.62€1.62€1.58561
Sep 2, 2024€1.62-0.61%€1.62€1.68€1.61514
Aug 26, 2024€1.63+0.62%€1.62€1.63€1.603.9K
Aug 19, 2024€1.62-2.99%€1.62€1.65€1.621.4K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€2.600.00%€2.70€2.70€2.345.3K
Sep 1, 2025€2.60-2.62%€2.67€2.92€2.4511.2K
Aug 1, 2025€2.67+5.95%€2.52€2.73€2.3613.0K
Jul 1, 2025€2.52-10.00%€2.86€2.92€2.3732.2K
Jun 1, 2025€2.80+14.75%€2.44€3.10€2.3718.2K
May 1, 2025€2.44+7.02%€2.31€2.69€2.316.5K
Apr 1, 2025€2.28-8.80%€2.49€2.49€2.2320.0K
Mar 1, 2025€2.50+19.62%€2.09€2.60€2.0923.6K
Feb 1, 2025€2.09-3.24%€2.17€2.41€1.9737.2K
Jan 1, 2025€2.16+30.12%€1.65€2.22€1.6544.6K
Dec 1, 2024€1.66+3.11%€1.61€1.70€1.5124.6K
Nov 1, 2024€1.61+3.87%€1.55€1.68€1.5315.2K
Oct 1, 2024€1.55-6.63%€1.66€1.67€1.553.2K
Sep 1, 2024€1.66+1.84%€1.62€1.68€1.561.3K
Aug 1, 2024€1.63+1.88%€1.61€1.78€1.5620.6K
Jul 1, 2024€1.60-17.95%€1.95€1.95€1.608.3K
Jun 1, 2024€1.950.00%€1.95€2.00€1.716.5K
May 1, 2024€1.95+8.33%€1.80€2.00€1.719.4K
Apr 1, 2024€1.80-12.62%€2.06€2.18€1.7226.4K
Mar 1, 2024€2.06+1.98%€2.02€2.36€2.0111.7K
Feb 1, 2024€2.02+12.22%€1.80€2.30€1.806.6K
Jan 1, 2024€1.80-14.29%€2.10€2.15€1.8030.9K
Dec 1, 2023€2.10-16.67%€2.53€2.58€2.10106.0K
Nov 1, 2023€2.52+9.57%€2.30€2.52€2.304.0K
Oct 1, 2023€2.30-17.27%€2.78€2.78€2.0489.1K
Sep 1, 2023€2.78+9.02%€2.55€2.85€2.55166.8K
Aug 1, 2023€2.55-8.93%€2.80€2.80€2.50829.4K
Jul 1, 2023€2.80+9.38%€2.56€2.80€2.384.8K
Jun 1, 2023€2.56-3.03%€2.64€2.66€2.55485
May 1, 2023€2.64-11.71%€2.99€2.99€2.622.3K
Apr 1, 2023€2.99+10.33%€2.71€3.00€2.555.5K
Mar 1, 2023€2.71-4.91%€2.85€2.85€2.553.8K
Feb 1, 2023€2.85-6.86%€3.20€3.41€2.851.7K
Jan 1, 2023€3.06+13.33%€2.69€3.06€2.604.7K
Dec 1, 2022€2.70+12.97%€2.39€2.70€2.397.8K
Nov 1, 2022€2.39+7.17%€2.23€2.50€2.173.5K
Oct 1, 2022€2.23+1.36%€2.20€2.25€2.05181
Sep 1, 2022€2.20-6.78%€2.36€2.36€2.20204
Aug 1, 2022€2.36-12.27%€2.68€2.68€2.35489
Jul 1, 2022€2.69+12.08%€2.40€2.70€2.102.4K
Jun 1, 2022€2.40-21.31%€3.05€3.05€2.40452
May 1, 2022€3.05+1.67%€3.00€3.05€2.501.9K
Apr 1, 2022€3.00-1.64%€3.04€3.05€2.702.2K
Mar 1, 2022€3.05-8.41%€3.33€3.35€2.601.9K
Feb 1, 2022€3.33-14.62%€3.90€4.05€3.331.7K
Jan 1, 2022€3.90-2.50%€3.99€4.05€3.802.5K
Dec 1, 2021€4.00-4.76%€4.20€4.50€3.707.5K
Nov 1, 2021€4.20-10.45%€4.69€4.70€3.803.5K
Oct 1, 2021€4.69+10.61%€4.24€4.70€4.24246
Sep 1, 2021€4.24-8.03%€4.61€500.00€4.20927
Aug 1, 2021€4.61+0.44%€4.59€4.80€3.992.7K
Jul 1, 2021€4.59-5.36%€4.85€5.00€4.595.9K
Jun 1, 2021€4.85+15.48%€4.20€5.20€4.204.7K
May 1, 2021€4.20+4.74%€4.01€4.20€3.64671
Apr 1, 2021€4.01+0.25%€3.90€4.20€3.701.0K
Mar 1, 2021€4.00-2.91%€4.12€4.36€3.90494
Feb 1, 2021€4.12-4.85%€4.33€4.42€3.703.9K
Jan 1, 2021€4.33-15.10%€5.10€5.10€4.336.4K
Dec 1, 2020€5.10-9.25%€5.64€6.00€5.1019.8K
Nov 1, 2020€5.62-1.40%€5.70€5.94€5.303.4K
DateCloseChange %OpenHighLowVolume
2025€2.60+56.63%€1.65€3.10€1.65211.7K
2024€1.66-20.95%€2.10€2.36€1.51164.7K
2023€2.10-22.22%€2.69€3.41€2.041.2M
2022€2.70-32.50%€3.99€4.05€2.0525.1K
2021€4.00-21.57%€5.10€500.00€3.6437.8K
2020€5.100.00%€8.00€8.00€5.0041.9K

How Facephi Biometria Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Facephi Biometria Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Facephi Biometria60.49%15.56%-58.06%-67.50%-67.50%-67.50%
Dassault Systèmes SE-17.54%-15.27%-9.24%119.80%-18.17%-18.17%
Tatatu S.p.A0.00%54,400.00%27,150.00%27,150.00%4,441.67%4,441.67%
Claranova SE21.05%-33.33%-70.56%67.27%-64.75%-64.75%
Prodware S.A40.35%77.51%105.48%114.29%55.84%55.84%
Coheris SA45.27%307.20%468.78%462.83%407.08%407.08%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Facephi Biometria Investment Returns

Long-Term Investment Performance Analysis

Facephi Biometria stock price in Feb 2020 was €8.00, A €1,000.00 lump sum investment in Facephi Biometria made 5 years ago would be worth approximately €325.00 today, representing a negative return of -67.50%. This translates to an annualized return (CAGR) of -18.14%.

5 Years 7 Months Investment Scenario (Feb 2020 - Oct 2025)

Initial Investment €1,000.00
Current Value €325.00
Total Return -67.50%
Annual Return (CAGR) -18.14%
Shares Owned 125.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Facephi Biometria has delivered a total return of 60.5%.

  • 52-Week High reached EUR3.10 on June 24, 2025.
  • 52-Week Low touched EUR1.51 on December 10, 2024.
  • Current Price trading at EUR2.60 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Facephi Biometria (alphi) would have grown to approximately EUR4,194.00 as of October 7, 2025, representing a total return of -58.1%.

This represents a compound annual growth rate (CAGR) of -16.0% over the 5-year period.

Facephi Biometria (alphi) has delivered an annualized return of -10.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Facephi Biometria would have grown to EUR3,250.00 over this 10-year period.

Facephi Biometria (alphi) has achieved its strongest performance over the 12 months period, delivering a total return of 60.5%.

Facephi Biometria (alphi) shows the following performance across different time periods:

Positive Returns: 12 months (+60.5%), 3 years (+15.6%)

Negative Returns: 5 years (-58.1%), 10 years (-67.5%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.