UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.595 | 3.595 | 3.365 | 3.540 | 3.540 | 631 |
| 2023-01-12 | 3.560 | 3.590 | 3.505 | 3.585 | 3.585 | 1,141 |
| 2023-01-11 | 3.560 | 3.560 | 3.425 | 3.560 | 3.560 | 766 |
| 2023-01-10 | 3.560 | 3.560 | 3.440 | 3.545 | 3.545 | 1,483 |
| 2023-01-09 | 3.500 | 3.615 | 3.400 | 3.400 | 3.400 | 1,759 |
| 2023-01-06 | 3.620 | 3.620 | 3.400 | 3.400 | 3.400 | 2,154 |
| 2023-01-05 | 3.500 | 3.620 | 3.400 | 3.615 | 3.615 | 1,529 |
| 2023-01-04 | 3.890 | 3.900 | 3.645 | 3.645 | 3.645 | 1,631 |
| 2023-01-03 | 3.990 | 3.990 | 3.715 | 3.865 | 3.865 | 2,971 |
| 2023-01-02 | 3.460 | 3.970 | 3.400 | 3.900 | 3.900 | 11,551 |
| 2022-12-30 | 3.260 | 3.470 | 3.260 | 3.300 | 3.300 | 4,843 |
| 2022-12-29 | 3.240 | 3.340 | 3.205 | 3.260 | 3.260 | 1,881 |
| 2022-12-28 | 3.135 | 3.340 | 3.135 | 3.225 | 3.225 | 12,268 |
| 2022-12-27 | 3.120 | 3.155 | 3.060 | 3.155 | 3.155 | 2,864 |
| 2022-12-23 | 3.120 | 3.120 | 3.000 | 3.115 | 3.115 | 1,608 |
| 2022-12-22 | 3.095 | 3.135 | 3.030 | 3.135 | 3.135 | 1,187 |
| 2022-12-21 | 3.130 | 3.130 | 3.055 | 3.125 | 3.125 | 1,701 |
| 2022-12-20 | 3.160 | 3.160 | 3.050 | 3.140 | 3.140 | 637 |
| 2022-12-19 | 3.135 | 3.150 | 3.130 | 3.150 | 3.150 | 436 |
| 2022-12-16 | 3.120 | 3.170 | 3.010 | 3.160 | 3.160 | 3,276 |
| 2022-12-15 | 3.120 | 3.130 | 3.010 | 3.130 | 3.130 | 2,693 |
| 2022-12-14 | 3.125 | 3.130 | 3.060 | 3.130 | 3.130 | 426 |
| 2022-12-13 | 3.065 | 3.150 | 3.000 | 3.140 | 3.140 | 4,679 |
| 2022-12-12 | 3.150 | 3.150 | 2.960 | 3.070 | 3.070 | 5,872 |
| 2022-12-09 | 3.290 | 3.330 | 3.090 | 3.090 | 3.090 | 4,015 |
| 2022-12-08 | 3.290 | 3.355 | 3.215 | 3.275 | 3.275 | 2,860 |
| 2022-12-07 | 3.495 | 3.495 | 3.150 | 3.400 | 3.400 | 4,544 |
| 2022-12-06 | 3.520 | 3.580 | 3.410 | 3.535 | 3.535 | 3,840 |
| 2022-12-05 | 3.580 | 3.620 | 3.505 | 3.620 | 3.620 | 5,517 |
| 2022-12-02 | 3.565 | 3.570 | 3.565 | 3.570 | 3.570 | 166 |
| 2022-12-01 | 3.625 | 3.625 | 3.490 | 3.575 | 3.575 | 1,637 |
| 2022-11-30 | 3.520 | 3.660 | 3.465 | 3.605 | 3.605 | 10,691 |
| 2022-11-29 | 3.540 | 3.540 | 3.450 | 3.525 | 3.525 | 4,348 |
| 2022-11-28 | 3.590 | 3.590 | 3.440 | 3.540 | 3.540 | 8,185 |
| 2022-11-25 | 3.750 | 3.785 | 3.580 | 3.600 | 3.600 | 6,369 |
| 2022-11-24 | 3.800 | 3.800 | 3.610 | 3.750 | 3.750 | 4,485 |
| 2022-11-23 | 3.825 | 3.825 | 3.780 | 3.820 | 3.820 | 2,710 |
| 2022-11-22 | 3.785 | 3.845 | 3.770 | 3.770 | 3.770 | 451 |
| 2022-11-21 | 3.845 | 3.845 | 3.780 | 3.780 | 3.780 | 1,094 |
| 2022-11-18 | 3.850 | 3.850 | 3.740 | 3.770 | 3.770 | 5,540 |
| 2022-11-17 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 9 |
| 2022-11-16 | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 1 |
| 2022-11-15 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 1,011 |
| 2022-11-14 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 4,288 |
| 2022-11-11 | 3.965 | 3.970 | 3.950 | 3.970 | 3.970 | 701 |
| 2022-11-10 | 3.990 | 3.990 | 3.975 | 3.975 | 3.975 | 1,240 |
| 2022-11-09 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 4,316 |
| 2022-11-08 | 4.080 | 4.080 | 4.000 | 4.055 | 4.055 | 911 |
| 2022-11-07 | 4.240 | 4.240 | 4.000 | 4.080 | 4.080 | 861 |
| 2022-11-04 | 4.230 | 4.230 | 4.100 | 4.120 | 4.120 | 1,212 |
| 2022-11-03 | 4.265 | 4.265 | 4.230 | 4.230 | 4.230 | 276 |
| 2022-11-02 | 4.385 | 4.385 | 4.250 | 4.250 | 4.250 | 1,140 |
| 2022-11-01 | 4.365 | 4.385 | 4.365 | 4.385 | 4.385 | 1,049 |
| 2022-10-31 | 4.290 | 4.375 | 4.290 | 4.365 | 4.365 | 431 |
| 2022-10-28 | 4.390 | 4.390 | 4.290 | 4.290 | 4.290 | 71 |
| 2022-10-27 | 4.305 | 4.395 | 4.280 | 4.300 | 4.300 | 1,479 |
| 2022-10-26 | 4.355 | 4.400 | 4.240 | 4.240 | 4.240 | 2,323 |
| 2022-10-25 | 4.440 | 4.465 | 4.350 | 4.350 | 4.350 | 2,431 |
| 2022-10-24 | 4.485 | 4.485 | 4.395 | 4.440 | 4.440 | 916 |
| 2022-10-21 | 4.380 | 4.510 | 4.380 | 4.510 | 4.510 | 3,031 |
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.