UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1 |
| 2022-10-19 | 4.320 | 4.475 | 4.245 | 4.430 | 4.430 | 2,711 |
| 2022-10-18 | 4.245 | 4.325 | 4.240 | 4.325 | 4.325 | 727 |
| 2022-10-17 | 4.310 | 4.310 | 4.230 | 4.230 | 4.230 | 346 |
| 2022-10-14 | 4.345 | 4.345 | 4.280 | 4.280 | 4.280 | 1,481 |
| 2022-10-13 | 4.430 | 4.430 | 4.340 | 4.340 | 4.340 | 201 |
| 2022-10-12 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 326 |
| 2022-10-11 | 4.415 | 4.415 | 4.390 | 4.390 | 4.390 | 1,101 |
| 2022-10-10 | 4.415 | 4.415 | 4.410 | 4.410 | 4.410 | 763 |
| 2022-10-07 | 4.500 | 4.575 | 4.415 | 4.415 | 4.415 | 2,614 |
| 2022-10-06 | 4.500 | 4.740 | 4.400 | 4.460 | 4.460 | 6,006 |
| 2022-10-05 | 4.060 | 4.530 | 4.055 | 4.395 | 4.395 | 12,277 |
| 2022-10-04 | 3.795 | 3.825 | 3.795 | 3.825 | 3.825 | 568 |
| 2022-10-03 | 4.045 | 4.045 | 3.800 | 3.800 | 3.800 | 3,933 |
| 2022-09-30 | 4.000 | 4.050 | 4.000 | 4.045 | 4.045 | 336 |
| 2022-09-29 | 4.050 | 4.085 | 4.000 | 4.000 | 4.000 | 437 |
| 2022-09-28 | 4.085 | 4.085 | 4.020 | 4.050 | 4.050 | 1,562 |
| 2022-09-27 | 4.175 | 4.175 | 4.080 | 4.080 | 4.080 | 42 |
| 2022-09-26 | 4.100 | 4.200 | 4.060 | 4.200 | 4.200 | 2,925 |
| 2022-09-23 | 4.265 | 4.355 | 4.265 | 4.300 | 4.300 | 292 |
| 2022-09-22 | 4.375 | 4.380 | 4.250 | 4.255 | 4.255 | 2,325 |
| 2022-09-21 | 4.315 | 4.500 | 4.290 | 4.400 | 4.400 | 5,049 |
| 2022-09-20 | 4.390 | 4.390 | 4.310 | 4.310 | 4.310 | 1,081 |
| 2022-09-19 | 4.415 | 4.415 | 4.390 | 4.390 | 4.390 | 371 |
| 2022-09-16 | 4.490 | 4.495 | 4.400 | 4.405 | 4.405 | 1,756 |
| 2022-09-15 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 23 |
| 2022-09-14 | 4.500 | 4.505 | 4.480 | 4.480 | 4.480 | 537 |
| 2022-09-13 | 4.505 | 4.505 | 4.505 | 4.505 | 4.505 | 43 |
| 2022-09-12 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,372 |
| 2022-09-09 | 4.565 | 4.660 | 4.500 | 4.660 | 4.660 | 1,677 |
| 2022-09-08 | 4.680 | 4.680 | 4.530 | 4.540 | 4.540 | 1,925 |
| 2022-09-07 | 4.655 | 4.695 | 4.510 | 4.695 | 4.695 | 1,156 |
| 2022-09-06 | 4.655 | 4.745 | 4.650 | 4.650 | 4.650 | 2,991 |
| 2022-09-05 | 4.730 | 4.730 | 4.650 | 4.650 | 4.650 | 616 |
| 2022-09-02 | 4.600 | 4.740 | 4.600 | 4.730 | 4.730 | 2,406 |
| 2022-09-01 | 4.660 | 4.665 | 4.640 | 4.640 | 4.640 | 1,795 |
| 2022-08-31 | 4.655 | 4.830 | 4.655 | 4.760 | 4.760 | 5,608 |
| 2022-08-30 | 4.655 | 4.745 | 4.655 | 4.655 | 4.655 | 241 |
| 2022-08-29 | 4.730 | 4.735 | 4.590 | 4.595 | 4.595 | 1,431 |
| 2022-08-26 | 4.775 | 4.800 | 4.480 | 4.800 | 4.800 | 8,446 |
| 2022-08-25 | 4.700 | 4.775 | 4.700 | 4.775 | 4.775 | 133 |
| 2022-08-24 | 4.775 | 4.775 | 4.670 | 4.670 | 4.670 | 2,961 |
| 2022-08-23 | 4.790 | 4.800 | 4.695 | 4.775 | 4.775 | 2,335 |
| 2022-08-22 | 4.840 | 4.980 | 4.685 | 4.800 | 4.800 | 12,396 |
| 2022-08-19 | 4.745 | 4.830 | 4.745 | 4.755 | 4.755 | 661 |
| 2022-08-18 | 4.880 | 4.980 | 4.700 | 4.700 | 4.700 | 4,419 |
| 2022-08-17 | 4.880 | 5.130 | 4.800 | 4.800 | 4.800 | 9,608 |
| 2022-08-16 | 4.810 | 5.070 | 4.755 | 4.900 | 4.900 | 5,851 |
| 2022-08-15 | 4.750 | 4.830 | 4.640 | 4.685 | 4.685 | 2,292 |
| 2022-08-12 | 4.790 | 5.180 | 4.690 | 4.800 | 4.800 | 13,580 |
| 2022-08-11 | 4.180 | 5.500 | 4.150 | 4.730 | 4.730 | 33,006 |
| 2022-08-10 | 4.010 | 4.090 | 4.005 | 4.005 | 4.005 | 761 |
| 2022-08-09 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 3,541 |
| 2022-08-08 | 4.055 | 4.100 | 4.055 | 4.100 | 4.100 | 1,014 |
| 2022-08-05 | 4.135 | 4.135 | 4.120 | 4.125 | 4.125 | 69 |
| 2022-08-04 | 4.105 | 4.130 | 4.105 | 4.130 | 4.130 | 101 |
| 2022-08-03 | 4.080 | 4.165 | 4.050 | 4.100 | 4.100 | 783 |
| 2022-08-02 | 4.180 | 4.180 | 4.095 | 4.150 | 4.150 | 156 |
| 2022-08-01 | 4.200 | 4.215 | 4.060 | 4.210 | 4.210 | 2,674 |
| 2022-07-29 | 4.160 | 4.225 | 4.010 | 4.225 | 4.225 | 4,246 |
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.