UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 4.610 | 4.610 | 4.200 | 4.410 | 4.410 | 6,832 |
| 2023-09-26 | 4.890 | 4.890 | 4.700 | 4.760 | 4.760 | 2,395 |
| 2023-09-25 | 4.960 | 5.000 | 4.700 | 5.000 | 5.000 | 6,239 |
| 2023-09-22 | 5.000 | 5.260 | 4.900 | 4.990 | 4.990 | 2,696 |
| 2023-09-21 | 4.930 | 5.080 | 4.840 | 5.000 | 5.000 | 1,596 |
| 2023-09-20 | 5.000 | 5.100 | 4.930 | 4.930 | 4.930 | 2,027 |
| 2023-09-19 | 5.120 | 5.220 | 5.000 | 5.000 | 5.000 | 2,641 |
| 2023-09-18 | 5.120 | 5.280 | 5.120 | 5.120 | 5.120 | 2,205 |
| 2023-09-15 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 245 |
| 2023-09-14 | 5.320 | 5.440 | 5.120 | 5.200 | 5.200 | 4,393 |
| 2023-09-13 | 5.120 | 5.380 | 5.020 | 5.320 | 5.320 | 853 |
| 2023-09-12 | 5.240 | 5.360 | 5.020 | 5.140 | 5.140 | 4,044 |
| 2023-09-11 | 5.300 | 5.300 | 5.100 | 5.260 | 5.260 | 3,396 |
| 2023-09-08 | 5.600 | 5.600 | 5.340 | 5.380 | 5.380 | 1,790 |
| 2023-09-07 | 5.420 | 5.600 | 5.400 | 5.600 | 5.600 | 1,874 |
| 2023-09-06 | 5.780 | 5.780 | 5.400 | 5.400 | 5.400 | 8,338 |
| 2023-09-05 | 5.880 | 5.880 | 5.720 | 5.820 | 5.820 | 2,473 |
| 2023-09-04 | 5.800 | 5.800 | 5.560 | 5.640 | 5.640 | 7,400 |
| 2023-09-01 | 6.080 | 6.080 | 5.820 | 6.000 | 6.000 | 3,629 |
| 2023-08-31 | 6.120 | 6.120 | 5.900 | 5.900 | 5.900 | 3,466 |
| 2023-08-30 | 6.000 | 6.060 | 5.900 | 6.000 | 6.000 | 5,283 |
| 2023-08-29 | 6.000 | 6.060 | 5.760 | 5.980 | 5.980 | 7,199 |
| 2023-08-28 | 5.860 | 6.120 | 5.800 | 5.900 | 5.900 | 19,417 |
| 2023-08-25 | 5.320 | 5.640 | 5.320 | 5.580 | 5.580 | 5,517 |
| 2023-08-24 | 5.240 | 5.360 | 5.240 | 5.320 | 5.320 | 1,759 |
| 2023-08-23 | 5.200 | 5.360 | 5.060 | 5.240 | 5.240 | 5,732 |
| 2023-08-22 | 5.060 | 5.380 | 5.020 | 5.200 | 5.200 | 8,134 |
| 2023-08-21 | 4.860 | 5.300 | 4.800 | 5.060 | 5.060 | 8,039 |
| 2023-08-18 | 4.970 | 4.970 | 4.640 | 4.850 | 4.850 | 3,122 |
| 2023-08-17 | 4.800 | 4.940 | 4.640 | 4.830 | 4.830 | 2,342 |
| 2023-08-16 | 5.240 | 5.240 | 4.780 | 4.800 | 4.800 | 8,157 |
| 2023-08-15 | 5.220 | 5.340 | 5.220 | 5.240 | 5.240 | 201 |
| 2023-08-14 | 5.080 | 5.280 | 5.020 | 5.120 | 5.120 | 857 |
| 2023-08-11 | 5.220 | 5.240 | 4.980 | 5.140 | 5.140 | 6,752 |
| 2023-08-10 | 5.360 | 5.360 | 5.160 | 5.260 | 5.260 | 1,246 |
| 2023-08-09 | 5.040 | 5.340 | 5.040 | 5.160 | 5.160 | 3,080 |
| 2023-08-08 | 5.280 | 5.280 | 5.040 | 5.040 | 5.040 | 3,755 |
| 2023-08-07 | 5.820 | 5.960 | 5.100 | 5.320 | 5.320 | 21,790 |
| 2023-08-04 | 5.540 | 5.940 | 5.520 | 5.800 | 5.800 | 7,734 |
| 2023-08-03 | 6.100 | 6.100 | 5.500 | 5.600 | 5.600 | 19,500 |
| 2023-08-02 | 6.300 | 6.300 | 5.820 | 6.160 | 6.160 | 9,137 |
| 2023-08-01 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 18,394 |
| 2023-07-31 | 5.820 | 6.100 | 5.820 | 6.040 | 6.040 | 14,532 |
| 2023-07-28 | 6.020 | 6.060 | 5.840 | 5.900 | 5.900 | 7,384 |
| 2023-07-27 | 5.940 | 6.080 | 5.900 | 5.920 | 5.920 | 17,508 |
| 2023-07-26 | 6.000 | 6.000 | 5.840 | 5.840 | 5.840 | 4,405 |
| 2023-07-25 | 6.060 | 6.100 | 5.820 | 5.820 | 5.820 | 11,022 |
| 2023-07-24 | 6.100 | 6.160 | 6.000 | 6.000 | 6.000 | 11,464 |
| 2023-07-21 | 6.060 | 6.100 | 5.900 | 6.080 | 6.080 | 6,629 |
| 2023-07-20 | 5.980 | 6.060 | 5.860 | 5.880 | 5.880 | 11,094 |
| 2023-07-19 | 5.980 | 6.000 | 5.900 | 5.980 | 5.980 | 9,138 |
| 2023-07-18 | 5.960 | 6.100 | 5.860 | 5.900 | 5.900 | 22,699 |
| 2023-07-17 | 5.720 | 6.000 | 5.720 | 5.960 | 5.960 | 15,512 |
| 2023-07-14 | 5.440 | 5.700 | 5.440 | 5.700 | 5.700 | 7,134 |
| 2023-07-13 | 5.680 | 5.680 | 5.420 | 5.460 | 5.460 | 3,658 |
| 2023-07-12 | 6.000 | 6.000 | 5.500 | 5.680 | 5.680 | 20,553 |
| 2023-07-11 | 6.000 | 6.000 | 5.720 | 5.860 | 5.860 | 15,671 |
| 2023-07-10 | 5.200 | 6.900 | 5.200 | 6.000 | 6.000 | 75,258 |
| 2023-07-07 | 4.900 | 4.940 | 4.820 | 4.930 | 4.930 | 6,829 |
| 2023-07-06 | 4.960 | 4.960 | 4.720 | 4.730 | 4.730 | 1,567 |
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.