UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.450 | 2.450 | 2.290 | 2.290 | 2.290 | 2,681 |
| 2026-10-16 | 2.310 | 2.450 | 2.310 | 2.450 | 2.450 | 533 |
| 2026-10-15 | 2.350 | 2.380 | 2.310 | 2.310 | 2.310 | 882 |
| 2026-10-14 | 2.360 | 2.360 | 2.350 | 2.350 | 2.350 | 615 |
| 2026-10-13 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 432 |
| 2026-10-12 | 2.310 | 2.340 | 2.310 | 2.340 | 2.340 | 1,515 |
| 2026-10-09 | 2.320 | 2.340 | 2.320 | 2.340 | 2.340 | 460 |
| 2026-10-08 | 2.480 | 2.490 | 2.310 | 2.320 | 2.320 | 818 |
| 2026-10-07 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 494 |
| 2026-10-06 | 2.360 | 2.500 | 2.360 | 2.500 | 2.500 | 254 |
| 2026-10-05 | 2.360 | 2.380 | 2.360 | 2.360 | 2.360 | 1,390 |
| 2026-10-02 | 2.440 | 2.470 | 2.350 | 2.350 | 2.350 | 3,662 |
| 2026-10-01 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 157 |
| 2026-09-30 | 2.430 | 2.510 | 2.420 | 2.420 | 2.420 | 618 |
| 2026-09-29 | 2.500 | 2.510 | 2.410 | 2.430 | 2.430 | 2,159 |
| 2026-09-28 | 2.430 | 2.520 | 2.430 | 2.500 | 2.500 | 2,150 |
| 2026-09-25 | 2.510 | 2.520 | 2.480 | 2.480 | 2.480 | 952 |
| 2026-09-24 | 2.520 | 2.520 | 2.510 | 2.510 | 2.510 | 1,443 |
| 2026-09-23 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 12 |
| 2026-09-22 | 2.570 | 2.570 | 2.510 | 2.510 | 2.510 | 1,701 |
| 2026-09-21 | 2.570 | 2.570 | 2.510 | 2.510 | 2.510 | 1,701 |
| 2026-09-18 | 2.570 | 2.570 | 2.510 | 2.510 | 2.510 | 1,701 |
| 2026-09-17 | 2.720 | 2.720 | 2.490 | 2.600 | 2.600 | 2,543 |
| 2026-09-16 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 392 |
| 2026-09-15 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 538 |
| 2026-09-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 710 |
| 2026-09-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 630 |
| 2026-09-10 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 606 |
| 2026-09-09 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 484 |
| 2026-09-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 484 |
| 2026-09-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 27 |
| 2026-09-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 81 |
| 2026-09-03 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 13 |
| 2026-09-02 | 2.750 | 2.820 | 2.750 | 2.750 | 2.750 | 513 |
| 2026-09-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 288 |
| 2026-08-31 | 2.710 | 2.820 | 2.710 | 2.820 | 2.820 | 150 |
| 2026-08-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 476 |
| 2026-08-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 11 |
| 2026-08-26 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 588 |
| 2026-08-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 558 |
| 2026-08-24 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 1,489 |
| 2026-08-21 | 2.750 | 2.750 | 2.560 | 2.560 | 2.560 | 1,743 |
| 2026-08-20 | 2.750 | 2.750 | 2.560 | 2.560 | 2.560 | 1,743 |
| 2026-08-19 | 2.740 | 2.800 | 2.740 | 2.750 | 2.750 | 2,514 |
| 2026-08-18 | 2.660 | 2.740 | 2.660 | 2.740 | 2.740 | 1,023 |
| 2026-08-17 | 2.540 | 2.660 | 2.540 | 2.660 | 2.660 | 2,428 |
| 2026-08-14 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 530 |
| 2026-08-13 | 2.730 | 2.730 | 2.700 | 2.700 | 2.700 | 473 |
| 2026-08-12 | 2.730 | 2.730 | 2.600 | 2.730 | 2.730 | 1,458 |
| 2026-08-11 | 2.700 | 2.800 | 2.700 | 2.730 | 2.730 | 1,762 |
| 2026-08-10 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 583 |
| 2026-08-07 | 2.540 | 2.790 | 2.540 | 2.780 | 2.780 | 1,364 |
| 2026-08-06 | 2.700 | 2.700 | 2.530 | 2.540 | 2.540 | 2,730 |
| 2026-08-05 | 2.680 | 2.790 | 2.660 | 2.700 | 2.700 | 1,192 |
| 2026-08-04 | 2.700 | 2.780 | 2.700 | 2.740 | 2.740 | 1,288 |
| 2026-08-03 | 2.480 | 2.720 | 2.480 | 2.700 | 2.700 | 2,728 |
| 2026-07-31 | 2.500 | 2.500 | 2.470 | 2.470 | 2.470 | 256 |
| 2026-07-30 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 1,145 |
| 2026-07-29 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 90 |
| 2026-07-28 | 2.540 | 2.540 | 2.500 | 2.510 | 2.510 | 753 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.