UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.210 | 3.360 | 3.200 | 3.350 | 3.350 | 2,693 |
| 2024-09-03 | 3.380 | 3.380 | 3.200 | 3.370 | 3.370 | 1,614 |
| 2024-09-02 | 3.160 | 3.370 | 3.160 | 3.370 | 3.370 | 3,118 |
| 2024-08-30 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 526 |
| 2024-08-29 | 3.170 | 3.320 | 3.160 | 3.310 | 3.310 | 1,112 |
| 2024-08-28 | 3.240 | 3.250 | 3.220 | 3.230 | 3.230 | 726 |
| 2024-08-27 | 3.450 | 3.450 | 3.150 | 3.160 | 3.160 | 4,529 |
| 2024-08-26 | 3.230 | 3.300 | 3.220 | 3.220 | 3.220 | 1,750 |
| 2024-08-23 | 3.290 | 3.340 | 3.240 | 3.300 | 3.300 | 634 |
| 2024-08-22 | 3.590 | 3.610 | 3.240 | 3.290 | 3.290 | 7,098 |
| 2024-08-21 | 3.530 | 3.550 | 3.410 | 3.520 | 3.520 | 3,374 |
| 2024-08-20 | 3.990 | 4.000 | 3.570 | 3.570 | 3.570 | 16,051 |
| 2024-08-19 | 3.760 | 4.160 | 3.700 | 3.900 | 3.900 | 33,993 |
| 2024-08-16 | 3.430 | 3.760 | 3.370 | 3.760 | 3.760 | 14,996 |
| 2024-08-15 | 3.440 | 3.600 | 3.430 | 3.500 | 3.500 | 5,371 |
| 2024-08-14 | 3.310 | 3.480 | 3.310 | 3.470 | 3.470 | 1,737 |
| 2024-08-13 | 3.360 | 3.500 | 3.300 | 3.420 | 3.420 | 8,945 |
| 2024-08-12 | 2.850 | 3.400 | 2.850 | 3.300 | 3.300 | 17,941 |
| 2024-08-09 | 2.820 | 2.920 | 2.820 | 2.920 | 2.920 | 1,857 |
| 2024-08-08 | 2.830 | 2.930 | 2.820 | 2.930 | 2.930 | 263 |
| 2024-08-07 | 2.900 | 2.930 | 2.770 | 2.930 | 2.930 | 3,619 |
| 2024-08-06 | 2.850 | 2.940 | 2.810 | 2.940 | 2.940 | 773 |
| 2024-08-05 | 2.890 | 2.950 | 2.770 | 2.940 | 2.940 | 2,809 |
| 2024-08-02 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 419 |
| 2024-08-01 | 2.960 | 2.960 | 2.940 | 2.960 | 2.960 | 333 |
| 2024-07-31 | 2.910 | 2.960 | 2.870 | 2.960 | 2.960 | 857 |
| 2024-07-30 | 2.960 | 2.970 | 2.880 | 2.970 | 2.970 | 2,403 |
| 2024-07-29 | 3.040 | 3.040 | 2.910 | 2.990 | 2.990 | 1,167 |
| 2024-07-26 | 3.170 | 3.170 | 2.860 | 3.040 | 3.040 | 7,492 |
| 2024-07-25 | 2.910 | 3.190 | 2.900 | 3.090 | 3.090 | 4,160 |
| 2024-07-24 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 1,250 |
| 2024-07-23 | 2.950 | 3.000 | 2.900 | 3.000 | 3.000 | 1,983 |
| 2024-07-22 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 618 |
| 2024-07-19 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 1,162 |
| 2024-07-18 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 830 |
| 2024-07-17 | 2.990 | 3.050 | 2.920 | 3.040 | 3.040 | 2,852 |
| 2024-07-16 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 304 |
| 2024-07-15 | 2.980 | 3.000 | 2.900 | 3.000 | 3.000 | 923 |
| 2024-07-12 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 10 |
| 2024-07-11 | 2.930 | 3.050 | 2.920 | 3.000 | 3.000 | 2,058 |
| 2024-07-10 | 2.900 | 3.070 | 2.900 | 3.000 | 3.000 | 2,873 |
| 2024-07-09 | 2.910 | 3.070 | 2.910 | 3.040 | 3.040 | 3,986 |
| 2024-07-08 | 2.940 | 3.000 | 2.930 | 3.000 | 3.000 | 958 |
| 2024-07-05 | 2.990 | 3.030 | 2.910 | 3.030 | 3.030 | 1,198 |
| 2024-07-04 | 2.860 | 3.000 | 2.800 | 2.940 | 2.940 | 4,524 |
| 2024-07-03 | 2.800 | 2.850 | 2.730 | 2.840 | 2.840 | 2,521 |
| 2024-07-02 | 2.710 | 2.800 | 2.700 | 2.800 | 2.800 | 2,077 |
| 2024-07-01 | 2.790 | 2.790 | 2.710 | 2.770 | 2.770 | 1,526 |
| 2024-06-28 | 2.730 | 2.850 | 2.700 | 2.700 | 2.700 | 5,283 |
| 2024-06-27 | 2.880 | 2.890 | 2.720 | 2.790 | 2.790 | 1,930 |
| 2024-06-26 | 2.800 | 2.980 | 2.710 | 2.890 | 2.890 | 4,797 |
| 2024-06-25 | 2.750 | 2.850 | 2.750 | 2.800 | 2.800 | 1,059 |
| 2024-06-24 | 2.840 | 2.940 | 2.750 | 2.930 | 2.930 | 1,500 |
| 2024-06-21 | 2.990 | 2.990 | 2.810 | 2.890 | 2.890 | 1,153 |
| 2024-06-20 | 2.900 | 3.000 | 2.790 | 3.000 | 3.000 | 2,838 |
| 2024-06-19 | 2.970 | 2.970 | 2.830 | 2.910 | 2.910 | 1,883 |
| 2024-06-18 | 3.000 | 3.000 | 2.690 | 2.750 | 2.750 | 4,330 |
| 2024-06-17 | 2.700 | 2.880 | 2.680 | 2.780 | 2.780 | 14,025 |
| 2024-06-14 | 3.000 | 3.170 | 2.750 | 2.910 | 2.910 | 9,766 |
| 2024-06-13 | 3.100 | 3.140 | 3.030 | 3.140 | 3.140 | 2,304 |
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.