UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.150 | 3.150 | 3.070 | 3.130 | 3.130 | 1,769 |
| 2024-06-11 | 3.290 | 3.290 | 3.010 | 3.150 | 3.150 | 6,734 |
| 2024-06-10 | 3.380 | 3.380 | 3.150 | 3.300 | 3.300 | 4,758 |
| 2024-06-07 | 3.330 | 3.370 | 3.330 | 3.370 | 3.370 | 150 |
| 2024-06-06 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 2,365 |
| 2024-06-05 | 3.380 | 3.400 | 3.300 | 3.310 | 3.310 | 2,548 |
| 2024-06-04 | 3.470 | 3.490 | 3.400 | 3.450 | 3.450 | 576 |
| 2024-06-03 | 3.470 | 3.470 | 3.400 | 3.440 | 3.440 | 802 |
| 2024-05-31 | 3.480 | 3.480 | 3.340 | 3.460 | 3.460 | 1,491 |
| 2024-05-30 | 3.490 | 3.490 | 3.380 | 3.490 | 3.490 | 1,518 |
| 2024-05-29 | 3.420 | 3.540 | 3.400 | 3.540 | 3.540 | 4,701 |
| 2024-05-28 | 3.550 | 3.580 | 3.410 | 3.580 | 3.580 | 1,934 |
| 2024-05-27 | 3.510 | 3.530 | 3.510 | 3.510 | 3.510 | 394 |
| 2024-05-24 | 3.510 | 3.520 | 3.510 | 3.510 | 3.510 | 438 |
| 2024-05-23 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 1,704 |
| 2024-05-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 203 |
| 2024-05-21 | 3.560 | 3.570 | 3.460 | 3.560 | 3.560 | 522 |
| 2024-05-20 | 3.430 | 3.570 | 3.420 | 3.560 | 3.560 | 1,380 |
| 2024-05-17 | 3.580 | 3.580 | 3.400 | 3.560 | 3.560 | 3,143 |
| 2024-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 31 |
| 2024-05-15 | 3.450 | 3.600 | 3.380 | 3.470 | 3.470 | 3,976 |
| 2024-05-14 | 3.580 | 3.600 | 3.450 | 3.600 | 3.600 | 1,132 |
| 2024-05-13 | 3.600 | 3.600 | 3.420 | 3.520 | 3.520 | 6,735 |
| 2024-05-10 | 3.500 | 3.500 | 3.350 | 3.430 | 3.430 | 3,035 |
| 2024-05-09 | 3.430 | 3.430 | 3.420 | 3.420 | 3.420 | 656 |
| 2024-05-08 | 3.660 | 3.660 | 3.430 | 3.470 | 3.470 | 4,667 |
| 2024-05-07 | 3.750 | 3.750 | 3.560 | 3.710 | 3.710 | 3,637 |
| 2024-05-06 | 3.690 | 3.750 | 3.550 | 3.750 | 3.750 | 6,187 |
| 2024-05-03 | 3.630 | 3.690 | 3.600 | 3.690 | 3.690 | 2,528 |
| 2024-05-02 | 3.600 | 3.660 | 3.440 | 3.640 | 3.640 | 1,115 |
| 2024-04-30 | 3.610 | 3.610 | 3.390 | 3.600 | 3.600 | 1,126 |
| 2024-04-29 | 3.650 | 3.690 | 3.500 | 3.610 | 3.610 | 2,208 |
| 2024-04-26 | 3.640 | 3.680 | 3.500 | 3.630 | 3.630 | 7,349 |
| 2024-04-25 | 3.400 | 3.590 | 3.360 | 3.480 | 3.480 | 7,121 |
| 2024-04-24 | 3.620 | 3.620 | 3.330 | 3.530 | 3.530 | 9,842 |
| 2024-04-23 | 3.720 | 3.730 | 3.500 | 3.630 | 3.630 | 9,024 |
| 2024-04-22 | 3.330 | 3.700 | 3.330 | 3.680 | 3.680 | 17,604 |
| 2024-04-19 | 3.270 | 3.360 | 3.270 | 3.360 | 3.360 | 705 |
| 2024-04-18 | 3.360 | 3.360 | 3.260 | 3.340 | 3.340 | 828 |
| 2024-04-17 | 3.250 | 3.340 | 3.250 | 3.320 | 3.320 | 520 |
| 2024-04-16 | 3.200 | 3.340 | 3.200 | 3.330 | 3.330 | 3,042 |
| 2024-04-15 | 3.280 | 3.360 | 3.280 | 3.350 | 3.350 | 2,182 |
| 2024-04-12 | 3.430 | 3.470 | 3.320 | 3.320 | 3.320 | 3,871 |
| 2024-04-11 | 3.570 | 3.580 | 3.320 | 3.430 | 3.430 | 3,467 |
| 2024-04-10 | 3.390 | 3.450 | 3.270 | 3.280 | 3.280 | 4,365 |
| 2024-04-09 | 3.270 | 3.450 | 3.210 | 3.410 | 3.410 | 6,485 |
| 2024-04-08 | 3.270 | 3.270 | 3.130 | 3.200 | 3.200 | 2,615 |
| 2024-04-05 | 3.210 | 3.300 | 3.120 | 3.270 | 3.270 | 4,239 |
| 2024-04-04 | 3.140 | 3.280 | 3.140 | 3.270 | 3.270 | 699 |
| 2024-04-03 | 3.280 | 3.280 | 3.090 | 3.230 | 3.230 | 4,156 |
| 2024-04-02 | 3.320 | 3.390 | 3.170 | 3.260 | 3.260 | 2,046 |
| 2024-03-28 | 3.250 | 3.370 | 3.180 | 3.310 | 3.310 | 1,500 |
| 2024-03-27 | 3.340 | 3.400 | 3.230 | 3.300 | 3.300 | 1,161 |
| 2024-03-26 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 945 |
| 2024-03-25 | 3.350 | 3.450 | 3.210 | 3.400 | 3.400 | 6,520 |
| 2024-03-22 | 3.180 | 3.350 | 3.180 | 3.300 | 3.300 | 3,060 |
| 2024-03-21 | 3.110 | 3.390 | 3.090 | 3.200 | 3.200 | 3,533 |
| 2024-03-20 | 3.080 | 3.280 | 3.080 | 3.250 | 3.250 | 2,899 |
| 2024-03-19 | 3.100 | 3.250 | 3.030 | 3.150 | 3.150 | 5,965 |
| 2024-03-18 | 3.240 | 3.330 | 3.000 | 3.100 | 3.100 | 9,033 |
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.