UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.010 | 4.100 | 4.010 | 4.070 | 4.070 | 657 |
| 2023-04-06 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 838 |
| 2023-04-05 | 4.150 | 4.150 | 4.010 | 4.110 | 4.110 | 1,230 |
| 2023-04-04 | 4.190 | 4.190 | 4.110 | 4.140 | 4.140 | 1,624 |
| 2023-04-03 | 4.260 | 4.370 | 3.900 | 4.010 | 4.010 | 8,169 |
| 2023-03-31 | 3.960 | 4.330 | 3.960 | 4.255 | 4.255 | 28,849 |
| 2023-03-30 | 3.825 | 4.040 | 3.825 | 4.000 | 4.000 | 6,172 |
| 2023-03-29 | 3.880 | 3.880 | 3.665 | 3.870 | 3.870 | 1,095 |
| 2023-03-28 | 3.880 | 3.930 | 3.880 | 3.880 | 3.880 | 2,005 |
| 2023-03-27 | 3.940 | 3.940 | 3.840 | 3.900 | 3.900 | 1,420 |
| 2023-03-24 | 3.945 | 3.980 | 3.800 | 3.940 | 3.940 | 2,751 |
| 2023-03-23 | 3.855 | 3.950 | 3.850 | 3.950 | 3.950 | 138 |
| 2023-03-22 | 3.880 | 3.950 | 3.630 | 3.855 | 3.855 | 2,831 |
| 2023-03-21 | 3.800 | 3.885 | 3.710 | 3.885 | 3.885 | 2,956 |
| 2023-03-20 | 3.980 | 3.980 | 3.850 | 3.895 | 3.895 | 845 |
| 2023-03-17 | 3.890 | 4.000 | 3.810 | 3.950 | 3.950 | 5,281 |
| 2023-03-16 | 3.835 | 3.895 | 3.810 | 3.890 | 3.890 | 1,534 |
| 2023-03-15 | 3.895 | 3.895 | 3.625 | 3.840 | 3.840 | 5,432 |
| 2023-03-14 | 3.680 | 3.890 | 3.620 | 3.890 | 3.890 | 1,427 |
| 2023-03-13 | 3.755 | 3.895 | 3.700 | 3.875 | 3.875 | 760 |
| 2023-03-10 | 3.700 | 3.855 | 3.700 | 3.855 | 3.855 | 761 |
| 2023-03-09 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 1,176 |
| 2023-03-08 | 3.950 | 3.950 | 3.725 | 3.895 | 3.895 | 3,372 |
| 2023-03-07 | 4.045 | 4.045 | 3.880 | 3.950 | 3.950 | 1,128 |
| 2023-03-06 | 3.750 | 4.050 | 3.750 | 4.050 | 4.050 | 2,171 |
| 2023-03-03 | 3.755 | 3.850 | 3.700 | 3.850 | 3.850 | 1,708 |
| 2023-03-02 | 3.855 | 3.855 | 3.700 | 3.755 | 3.755 | 487 |
| 2023-03-01 | 3.900 | 3.925 | 3.700 | 3.720 | 3.720 | 3,513 |
| 2023-02-28 | 4.155 | 4.200 | 3.780 | 3.850 | 3.850 | 3,865 |
| 2023-02-27 | 4.050 | 4.200 | 4.010 | 4.010 | 4.010 | 2,337 |
| 2023-02-24 | 4.180 | 4.390 | 4.000 | 4.100 | 4.100 | 4,071 |
| 2023-02-23 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 7,460 |
| 2023-02-22 | 3.790 | 3.990 | 3.700 | 3.700 | 3.700 | 5,365 |
| 2023-02-21 | 3.630 | 3.800 | 3.505 | 3.785 | 3.785 | 2,102 |
| 2023-02-20 | 3.560 | 3.580 | 3.505 | 3.580 | 3.580 | 1,725 |
| 2023-02-17 | 3.490 | 3.535 | 3.380 | 3.495 | 3.495 | 2,943 |
| 2023-02-16 | 3.405 | 3.525 | 3.400 | 3.400 | 3.400 | 1,072 |
| 2023-02-15 | 3.440 | 3.550 | 3.400 | 3.400 | 3.400 | 1,609 |
| 2023-02-14 | 3.485 | 3.490 | 3.400 | 3.440 | 3.440 | 651 |
| 2023-02-13 | 3.600 | 3.600 | 3.485 | 3.485 | 3.485 | 1,163 |
| 2023-02-10 | 3.460 | 3.600 | 3.460 | 3.580 | 3.580 | 1,406 |
| 2023-02-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 200 |
| 2023-02-08 | 3.490 | 3.500 | 3.480 | 3.490 | 3.490 | 301 |
| 2023-02-07 | 3.485 | 3.525 | 3.380 | 3.490 | 3.490 | 1,763 |
| 2023-02-06 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 2,802 |
| 2023-02-03 | 3.645 | 3.645 | 3.580 | 3.580 | 3.580 | 1,606 |
| 2023-02-02 | 3.720 | 3.895 | 3.630 | 3.630 | 3.630 | 2,423 |
| 2023-02-01 | 3.755 | 3.760 | 3.720 | 3.720 | 3.720 | 361 |
| 2023-01-31 | 3.650 | 3.750 | 3.630 | 3.750 | 3.750 | 1,010 |
| 2023-01-30 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 1,240 |
| 2023-01-27 | 3.565 | 3.680 | 3.500 | 3.650 | 3.650 | 764 |
| 2023-01-26 | 3.655 | 3.655 | 3.560 | 3.560 | 3.560 | 472 |
| 2023-01-25 | 3.600 | 3.650 | 3.490 | 3.650 | 3.650 | 3,042 |
| 2023-01-24 | 3.610 | 3.610 | 3.575 | 3.600 | 3.600 | 3,577 |
| 2023-01-23 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 501 |
| 2023-01-20 | 3.430 | 3.800 | 3.360 | 3.750 | 3.750 | 14,331 |
| 2023-01-19 | 3.970 | 3.970 | 3.700 | 3.800 | 3.800 | 4,307 |
| 2023-01-18 | 3.800 | 3.945 | 3.770 | 3.890 | 3.890 | 4,211 |
| 2023-01-17 | 3.615 | 3.800 | 3.600 | 3.700 | 3.700 | 4,910 |
| 2023-01-16 | 3.620 | 3.620 | 3.435 | 3.550 | 3.550 | 2,616 |
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.