UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 2,411 |
| 2023-12-19 | 2.900 | 2.990 | 2.850 | 2.990 | 2.990 | 4,999 |
| 2023-12-18 | 2.920 | 2.950 | 2.870 | 2.950 | 2.950 | 862 |
| 2023-12-15 | 2.850 | 2.950 | 2.850 | 2.910 | 2.910 | 2,341 |
| 2023-12-14 | 3.000 | 3.010 | 2.850 | 2.900 | 2.900 | 12,546 |
| 2023-12-13 | 3.010 | 3.130 | 3.000 | 3.000 | 3.000 | 1,002 |
| 2023-12-12 | 3.130 | 3.130 | 2.900 | 2.990 | 2.990 | 5,556 |
| 2023-12-11 | 3.130 | 3.150 | 3.020 | 3.020 | 3.020 | 7,309 |
| 2023-12-08 | 3.110 | 3.200 | 3.050 | 3.150 | 3.150 | 1,703 |
| 2023-12-07 | 3.190 | 3.190 | 2.990 | 3.110 | 3.110 | 8,501 |
| 2023-12-06 | 2.840 | 3.190 | 2.840 | 3.190 | 3.190 | 21,290 |
| 2023-12-05 | 2.720 | 2.940 | 2.660 | 2.840 | 2.840 | 19,800 |
| 2023-12-04 | 2.690 | 2.760 | 2.580 | 2.720 | 2.720 | 17,887 |
| 2023-12-01 | 2.660 | 2.760 | 2.630 | 2.700 | 2.700 | 5,974 |
| 2023-11-30 | 2.700 | 2.700 | 2.630 | 2.700 | 2.700 | 4,318 |
| 2023-11-29 | 2.670 | 2.790 | 2.620 | 2.700 | 2.700 | 8,142 |
| 2023-11-28 | 2.790 | 2.790 | 2.620 | 2.700 | 2.700 | 15,997 |
| 2023-11-27 | 3.100 | 3.100 | 2.580 | 2.800 | 2.800 | 45,299 |
| 2023-11-24 | 3.200 | 3.200 | 2.970 | 3.100 | 3.100 | 17,230 |
| 2023-11-23 | 3.050 | 3.160 | 3.020 | 3.120 | 3.120 | 44,408 |
| 2023-11-22 | 3.310 | 3.310 | 3.060 | 3.100 | 3.100 | 14,402 |
| 2023-11-21 | 3.500 | 3.500 | 3.150 | 3.300 | 3.300 | 12,260 |
| 2023-11-20 | 3.840 | 3.840 | 3.560 | 3.570 | 3.570 | 2,734 |
| 2023-11-17 | 3.740 | 3.750 | 3.650 | 3.750 | 3.750 | 287 |
| 2023-11-16 | 3.680 | 3.750 | 3.600 | 3.750 | 3.750 | 4,455 |
| 2023-11-15 | 3.760 | 3.920 | 3.600 | 3.600 | 3.600 | 7,674 |
| 2023-11-14 | 3.930 | 3.930 | 3.760 | 3.760 | 3.760 | 786 |
| 2023-11-13 | 3.950 | 3.950 | 3.770 | 3.770 | 3.770 | 511 |
| 2023-11-10 | 3.780 | 3.960 | 3.630 | 3.960 | 3.960 | 1,772 |
| 2023-11-09 | 3.780 | 3.960 | 3.780 | 3.790 | 3.790 | 806 |
| 2023-11-08 | 3.830 | 3.940 | 3.820 | 3.860 | 3.860 | 826 |
| 2023-11-07 | 3.900 | 3.900 | 3.710 | 3.770 | 3.770 | 349 |
| 2023-11-06 | 3.770 | 3.960 | 3.590 | 3.800 | 3.800 | 1,594 |
| 2023-11-03 | 3.960 | 4.000 | 3.710 | 3.770 | 3.770 | 4,262 |
| 2023-11-02 | 3.880 | 3.940 | 3.880 | 3.890 | 3.890 | 1,082 |
| 2023-11-01 | 3.980 | 4.000 | 3.760 | 3.830 | 3.830 | 1,964 |
| 2023-10-31 | 3.960 | 4.070 | 3.810 | 4.040 | 4.040 | 522 |
| 2023-10-30 | 3.990 | 4.000 | 3.760 | 3.960 | 3.960 | 3,588 |
| 2023-10-27 | 3.990 | 4.110 | 3.980 | 4.110 | 4.110 | 2,881 |
| 2023-10-26 | 3.990 | 4.000 | 3.710 | 3.990 | 3.990 | 1,548 |
| 2023-10-25 | 4.100 | 4.100 | 3.750 | 3.990 | 3.990 | 2,813 |
| 2023-10-24 | 3.900 | 4.000 | 3.830 | 4.000 | 4.000 | 3,228 |
| 2023-10-23 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 2,721 |
| 2023-10-20 | 4.020 | 4.080 | 3.840 | 3.900 | 3.900 | 3,244 |
| 2023-10-19 | 4.140 | 4.140 | 3.930 | 3.940 | 3.940 | 3,602 |
| 2023-10-18 | 4.090 | 4.090 | 3.850 | 3.880 | 3.880 | 2,574 |
| 2023-10-17 | 3.950 | 3.950 | 3.690 | 3.710 | 3.710 | 1,182 |
| 2023-10-16 | 3.670 | 3.950 | 3.670 | 3.800 | 3.800 | 3,130 |
| 2023-10-13 | 3.850 | 3.870 | 3.560 | 3.560 | 3.560 | 2,882 |
| 2023-10-12 | 4.000 | 4.050 | 3.700 | 3.850 | 3.850 | 6,075 |
| 2023-10-11 | 3.850 | 4.100 | 3.830 | 4.080 | 4.080 | 8,578 |
| 2023-10-10 | 3.730 | 3.800 | 3.520 | 3.770 | 3.770 | 5,879 |
| 2023-10-09 | 3.760 | 3.990 | 3.720 | 3.720 | 3.720 | 2,552 |
| 2023-10-06 | 3.990 | 3.990 | 3.760 | 3.760 | 3.760 | 2,258 |
| 2023-10-05 | 3.990 | 3.990 | 3.720 | 3.900 | 3.900 | 825 |
| 2023-10-04 | 3.840 | 3.920 | 3.700 | 3.920 | 3.920 | 1,753 |
| 2023-10-03 | 3.870 | 3.870 | 3.720 | 3.860 | 3.860 | 4,606 |
| 2023-10-02 | 4.100 | 4.100 | 3.720 | 3.890 | 3.890 | 8,120 |
| 2023-09-29 | 4.000 | 4.440 | 4.000 | 4.000 | 4.000 | 3,763 |
| 2023-09-28 | 4.400 | 4.400 | 3.920 | 4.100 | 4.100 | 5,096 |
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.