UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.270 | 3.370 | 3.130 | 3.240 | 3.240 | 2,332 |
| 2024-03-14 | 3.390 | 3.390 | 3.220 | 3.310 | 3.310 | 2,319 |
| 2024-03-13 | 3.380 | 3.440 | 3.230 | 3.330 | 3.330 | 1,160 |
| 2024-03-12 | 3.300 | 3.390 | 3.180 | 3.370 | 3.370 | 4,897 |
| 2024-03-11 | 3.410 | 3.480 | 3.250 | 3.450 | 3.450 | 5,600 |
| 2024-03-08 | 3.220 | 3.470 | 3.220 | 3.440 | 3.440 | 1,078 |
| 2024-03-07 | 3.270 | 3.400 | 3.060 | 3.360 | 3.360 | 9,813 |
| 2024-03-06 | 3.290 | 3.400 | 3.250 | 3.280 | 3.280 | 3,183 |
| 2024-03-05 | 3.500 | 3.500 | 3.250 | 3.400 | 3.400 | 9,061 |
| 2024-03-04 | 3.560 | 3.690 | 3.500 | 3.510 | 3.510 | 3,742 |
| 2024-03-01 | 3.600 | 3.680 | 3.600 | 3.610 | 3.610 | 2,226 |
| 2024-02-29 | 3.600 | 3.600 | 3.510 | 3.600 | 3.600 | 1,662 |
| 2024-02-28 | 3.620 | 3.670 | 3.500 | 3.590 | 3.590 | 3,417 |
| 2024-02-27 | 3.500 | 3.670 | 3.500 | 3.570 | 3.570 | 6,491 |
| 2024-02-26 | 3.750 | 3.860 | 3.460 | 3.480 | 3.480 | 22,764 |
| 2024-02-23 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 465 |
| 2024-02-22 | 3.950 | 3.950 | 3.760 | 3.920 | 3.920 | 1,421 |
| 2024-02-21 | 3.820 | 3.960 | 3.800 | 3.900 | 3.900 | 1,500 |
| 2024-02-20 | 3.830 | 4.000 | 3.800 | 3.950 | 3.950 | 1,910 |
| 2024-02-19 | 4.000 | 4.000 | 3.750 | 3.830 | 3.830 | 5,462 |
| 2024-02-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 25 |
| 2024-02-15 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 2,757 |
| 2024-02-14 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 1,514 |
| 2024-02-13 | 3.910 | 4.000 | 3.900 | 3.970 | 3.970 | 3,000 |
| 2024-02-12 | 4.000 | 4.070 | 3.960 | 4.070 | 4.070 | 541 |
| 2024-02-09 | 4.100 | 4.100 | 3.950 | 3.980 | 3.980 | 1,417 |
| 2024-02-08 | 4.090 | 4.090 | 3.930 | 4.050 | 4.050 | 2,468 |
| 2024-02-07 | 4.120 | 4.120 | 4.000 | 4.090 | 4.090 | 2,660 |
| 2024-02-06 | 4.110 | 4.160 | 3.930 | 4.140 | 4.140 | 5,407 |
| 2024-02-05 | 3.890 | 4.090 | 3.800 | 4.050 | 4.050 | 4,969 |
| 2024-02-02 | 3.880 | 4.000 | 3.810 | 3.910 | 3.910 | 2,568 |
| 2024-02-01 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 1,143 |
| 2024-01-31 | 4.020 | 4.040 | 3.920 | 3.960 | 3.960 | 3,874 |
| 2024-01-30 | 4.190 | 4.320 | 4.100 | 4.100 | 4.100 | 2,352 |
| 2024-01-29 | 4.300 | 4.340 | 4.130 | 4.200 | 4.200 | 4,026 |
| 2024-01-26 | 4.270 | 4.380 | 3.990 | 4.340 | 4.340 | 5,970 |
| 2024-01-25 | 3.900 | 4.200 | 3.900 | 4.200 | 4.200 | 6,812 |
| 2024-01-24 | 4.090 | 4.110 | 3.880 | 4.070 | 4.070 | 8,347 |
| 2024-01-23 | 4.100 | 4.120 | 3.960 | 4.110 | 4.110 | 5,646 |
| 2024-01-22 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 1,798 |
| 2024-01-19 | 4.000 | 4.090 | 3.950 | 4.090 | 4.090 | 900 |
| 2024-01-18 | 4.160 | 4.180 | 3.960 | 3.960 | 3.960 | 3,867 |
| 2024-01-17 | 4.170 | 4.170 | 4.000 | 4.160 | 4.160 | 2,939 |
| 2024-01-16 | 3.990 | 4.380 | 3.990 | 4.080 | 4.080 | 16,524 |
| 2024-01-15 | 3.890 | 3.990 | 3.730 | 3.980 | 3.980 | 10,330 |
| 2024-01-12 | 3.900 | 3.960 | 3.860 | 3.960 | 3.960 | 2,841 |
| 2024-01-11 | 3.810 | 4.020 | 3.810 | 3.890 | 3.890 | 3,779 |
| 2024-01-10 | 4.050 | 4.090 | 3.810 | 3.810 | 3.810 | 5,666 |
| 2024-01-09 | 4.240 | 4.290 | 3.870 | 4.070 | 4.070 | 11,157 |
| 2024-01-08 | 3.780 | 4.380 | 3.700 | 4.000 | 4.000 | 26,447 |
| 2024-01-05 | 3.590 | 3.780 | 3.580 | 3.740 | 3.740 | 15,077 |
| 2024-01-04 | 3.310 | 3.640 | 3.310 | 3.600 | 3.600 | 6,142 |
| 2024-01-03 | 3.420 | 3.500 | 3.300 | 3.480 | 3.480 | 5,818 |
| 2024-01-02 | 3.400 | 3.500 | 3.400 | 3.450 | 3.450 | 6,584 |
| 2023-12-29 | 3.340 | 3.560 | 3.220 | 3.520 | 3.520 | 14,765 |
| 2023-12-28 | 3.160 | 3.460 | 3.060 | 3.340 | 3.340 | 16,015 |
| 2023-12-27 | 3.000 | 3.270 | 2.980 | 3.250 | 3.250 | 14,723 |
| 2023-12-22 | 3.100 | 3.100 | 2.940 | 3.060 | 3.060 | 1,710 |
| 2023-12-21 | 3.000 | 3.130 | 3.000 | 3.110 | 3.110 | 4,988 |
| 2023-12-20 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 2,411 |
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.