UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 4.970 | 4.970 | 4.800 | 4.940 | 4.940 | 2,515 |
| 2023-07-04 | 4.740 | 4.980 | 4.610 | 4.970 | 4.970 | 4,573 |
| 2023-07-03 | 4.800 | 4.800 | 4.650 | 4.770 | 4.770 | 4,179 |
| 2023-06-30 | 4.400 | 4.590 | 4.400 | 4.580 | 4.580 | 2,715 |
| 2023-06-29 | 4.450 | 4.550 | 4.380 | 4.380 | 4.380 | 1,418 |
| 2023-06-28 | 4.480 | 4.520 | 4.350 | 4.450 | 4.450 | 1,021 |
| 2023-06-27 | 4.460 | 4.590 | 4.460 | 4.480 | 4.480 | 2,841 |
| 2023-06-26 | 4.570 | 4.570 | 4.420 | 4.460 | 4.460 | 497 |
| 2023-06-23 | 4.500 | 4.580 | 4.340 | 4.340 | 4.340 | 1,209 |
| 2023-06-22 | 4.400 | 4.600 | 4.400 | 4.500 | 4.500 | 1,178 |
| 2023-06-21 | 4.530 | 4.530 | 4.400 | 4.400 | 4.400 | 891 |
| 2023-06-20 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 902 |
| 2023-06-19 | 4.530 | 4.530 | 4.410 | 4.410 | 4.410 | 345 |
| 2023-06-16 | 4.480 | 4.500 | 4.410 | 4.410 | 4.410 | 424 |
| 2023-06-15 | 4.500 | 4.500 | 4.470 | 4.480 | 4.480 | 203 |
| 2023-06-14 | 4.350 | 4.550 | 4.350 | 4.490 | 4.490 | 590 |
| 2023-06-13 | 4.410 | 4.590 | 4.390 | 4.390 | 4.390 | 1,584 |
| 2023-06-12 | 4.500 | 4.630 | 4.400 | 4.400 | 4.400 | 2,294 |
| 2023-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 955 |
| 2023-06-08 | 4.460 | 4.640 | 4.460 | 4.580 | 4.580 | 804 |
| 2023-06-07 | 4.500 | 4.500 | 4.310 | 4.450 | 4.450 | 362 |
| 2023-06-06 | 4.470 | 4.650 | 4.300 | 4.650 | 4.650 | 1,601 |
| 2023-06-05 | 4.680 | 4.680 | 4.460 | 4.470 | 4.470 | 810 |
| 2023-06-02 | 4.600 | 4.600 | 4.450 | 4.450 | 4.450 | 165 |
| 2023-06-01 | 4.690 | 4.690 | 4.360 | 4.440 | 4.440 | 1,326 |
| 2023-05-31 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 797 |
| 2023-05-30 | 4.620 | 4.620 | 4.210 | 4.400 | 4.400 | 5,175 |
| 2023-05-29 | 4.400 | 4.420 | 4.340 | 4.340 | 4.340 | 1,025 |
| 2023-05-26 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 212 |
| 2023-05-25 | 4.620 | 4.620 | 4.410 | 4.410 | 4.410 | 2,423 |
| 2023-05-24 | 4.480 | 4.620 | 4.420 | 4.610 | 4.610 | 3,267 |
| 2023-05-23 | 4.690 | 4.700 | 4.500 | 4.500 | 4.500 | 4,093 |
| 2023-05-22 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 1,825 |
| 2023-05-19 | 4.710 | 4.890 | 4.610 | 4.800 | 4.800 | 2,586 |
| 2023-05-18 | 4.760 | 4.800 | 4.610 | 4.720 | 4.720 | 1,220 |
| 2023-05-17 | 4.870 | 4.870 | 4.690 | 4.710 | 4.710 | 2,272 |
| 2023-05-16 | 4.900 | 4.900 | 4.770 | 4.870 | 4.870 | 1,537 |
| 2023-05-15 | 5.020 | 5.100 | 4.960 | 4.960 | 4.960 | 3,180 |
| 2023-05-12 | 4.750 | 5.020 | 4.750 | 5.020 | 5.020 | 3,616 |
| 2023-05-11 | 5.020 | 5.020 | 4.700 | 4.750 | 4.750 | 5,130 |
| 2023-05-10 | 4.730 | 5.100 | 4.550 | 5.020 | 5.020 | 11,542 |
| 2023-05-09 | 4.800 | 4.800 | 4.580 | 4.580 | 4.580 | 1,136 |
| 2023-05-08 | 4.890 | 4.890 | 4.500 | 4.820 | 4.820 | 3,343 |
| 2023-05-05 | 4.840 | 4.890 | 4.800 | 4.800 | 4.800 | 2,152 |
| 2023-05-04 | 4.870 | 4.990 | 4.800 | 4.890 | 4.890 | 5,090 |
| 2023-05-03 | 5.000 | 5.100 | 4.850 | 4.870 | 4.870 | 7,055 |
| 2023-05-02 | 4.620 | 5.200 | 4.380 | 4.910 | 4.910 | 32,198 |
| 2023-04-28 | 4.670 | 4.800 | 4.460 | 4.560 | 4.560 | 10,478 |
| 2023-04-27 | 4.870 | 4.870 | 4.700 | 4.800 | 4.800 | 4,586 |
| 2023-04-26 | 4.860 | 4.890 | 4.720 | 4.720 | 4.720 | 7,819 |
| 2023-04-25 | 4.800 | 4.900 | 4.660 | 4.780 | 4.780 | 11,287 |
| 2023-04-24 | 4.300 | 4.700 | 4.300 | 4.590 | 4.590 | 17,166 |
| 2023-04-21 | 4.280 | 4.280 | 4.260 | 4.280 | 4.280 | 239 |
| 2023-04-20 | 4.300 | 4.300 | 4.210 | 4.260 | 4.260 | 947 |
| 2023-04-19 | 4.160 | 4.300 | 4.160 | 4.250 | 4.250 | 3,001 |
| 2023-04-18 | 4.120 | 4.300 | 4.120 | 4.130 | 4.130 | 3,394 |
| 2023-04-17 | 3.900 | 4.170 | 3.750 | 4.130 | 4.130 | 4,984 |
| 2023-04-14 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 67 |
| 2023-04-13 | 4.000 | 4.060 | 3.900 | 3.900 | 3.900 | 985 |
| 2023-04-12 | 4.060 | 4.070 | 3.900 | 4.000 | 4.000 | 1,771 |
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.