UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.780 | 4.780 | 4.100 | 4.175 | 4.175 | 9,686 |
| 2022-07-27 | 4.275 | 4.505 | 4.205 | 4.500 | 4.500 | 5,992 |
| 2022-07-26 | 4.200 | 4.450 | 4.195 | 4.260 | 4.260 | 8,577 |
| 2022-07-25 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 798 |
| 2022-07-22 | 4.415 | 4.415 | 4.300 | 4.300 | 4.300 | 1,075 |
| 2022-07-21 | 4.445 | 4.445 | 4.300 | 4.445 | 4.445 | 706 |
| 2022-07-20 | 4.400 | 4.445 | 4.395 | 4.445 | 4.445 | 222 |
| 2022-07-19 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 577 |
| 2022-07-18 | 4.260 | 4.555 | 4.260 | 4.385 | 4.385 | 2,083 |
| 2022-07-15 | 4.550 | 4.550 | 4.440 | 4.440 | 4.440 | 2,200 |
| 2022-07-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2022-07-13 | 4.690 | 4.690 | 4.570 | 4.570 | 4.570 | 1,525 |
| 2022-07-12 | 4.575 | 4.655 | 4.570 | 4.580 | 4.580 | 581 |
| 2022-07-11 | 4.570 | 4.600 | 4.570 | 4.570 | 4.570 | 202 |
| 2022-07-08 | 4.575 | 4.665 | 4.570 | 4.570 | 4.570 | 206 |
| 2022-07-07 | 4.595 | 4.595 | 4.545 | 4.545 | 4.545 | 341 |
| 2022-07-06 | 4.680 | 4.680 | 4.590 | 4.590 | 4.590 | 1,562 |
| 2022-07-05 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 180 |
| 2022-07-04 | 4.790 | 4.810 | 4.590 | 4.590 | 4.590 | 3,438 |
| 2022-07-01 | 4.705 | 4.860 | 4.680 | 4.860 | 4.860 | 1,121 |
| 2022-06-30 | 4.855 | 4.855 | 4.680 | 4.680 | 4.680 | 1,930 |
| 2022-06-29 | 4.785 | 4.870 | 4.690 | 4.775 | 4.775 | 1,543 |
| 2022-06-28 | 4.520 | 4.825 | 4.510 | 4.825 | 4.825 | 4,098 |
| 2022-06-27 | 4.945 | 4.945 | 4.520 | 4.520 | 4.520 | 6,132 |
| 2022-06-24 | 4.990 | 5.000 | 4.700 | 4.950 | 4.950 | 8,464 |
| 2022-06-23 | 3.990 | 5.280 | 3.990 | 4.800 | 4.800 | 27,881 |
| 2022-06-22 | 3.990 | 4.070 | 3.985 | 3.985 | 3.985 | 521 |
| 2022-06-21 | 3.980 | 4.075 | 3.980 | 3.980 | 3.980 | 208 |
| 2022-06-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2022-06-17 | 3.980 | 4.055 | 3.980 | 3.980 | 3.980 | 127 |
| 2022-06-16 | 4.000 | 4.040 | 3.975 | 3.975 | 3.975 | 565 |
| 2022-06-15 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 699 |
| 2022-06-14 | 4.005 | 4.020 | 4.005 | 4.020 | 4.020 | 343 |
| 2022-06-13 | 4.040 | 4.095 | 4.000 | 4.005 | 4.005 | 1,204 |
| 2022-06-10 | 4.115 | 4.115 | 4.070 | 4.105 | 4.105 | 142 |
| 2022-06-09 | 4.080 | 4.135 | 4.030 | 4.120 | 4.120 | 555 |
| 2022-06-08 | 4.025 | 4.080 | 4.020 | 4.080 | 4.080 | 1,050 |
| 2022-06-07 | 4.100 | 4.100 | 4.025 | 4.090 | 4.090 | 572 |
| 2022-06-06 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 20,058 |
| 2022-06-03 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 16 |
| 2022-06-02 | 4.060 | 4.145 | 4.060 | 4.140 | 4.140 | 1,260 |
| 2022-06-01 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 83 |
| 2022-05-31 | 4.145 | 4.150 | 4.060 | 4.130 | 4.130 | 826 |
| 2022-05-30 | 4.140 | 4.190 | 4.140 | 4.190 | 4.190 | 143 |
| 2022-05-27 | 4.230 | 4.230 | 3.975 | 4.140 | 4.140 | 3,826 |
| 2022-05-26 | 3.875 | 3.950 | 3.870 | 3.920 | 3.920 | 1,289 |
| 2022-05-25 | 4.090 | 4.090 | 3.810 | 3.810 | 3.810 | 4,950 |
| 2022-05-24 | 4.095 | 4.095 | 3.960 | 4.095 | 4.095 | 4,535 |
| 2022-05-23 | 4.190 | 4.190 | 4.010 | 4.135 | 4.135 | 837 |
| 2022-05-20 | 4.055 | 4.140 | 4.000 | 4.140 | 4.140 | 3,605 |
| 2022-05-19 | 4.090 | 4.170 | 4.020 | 4.020 | 4.020 | 14,763 |
| 2022-05-18 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 64 |
| 2022-05-17 | 3.960 | 4.095 | 3.960 | 4.095 | 4.095 | 784 |
| 2022-05-16 | 4.040 | 4.130 | 3.900 | 4.040 | 4.040 | 2,138 |
| 2022-05-13 | 4.045 | 4.135 | 4.040 | 4.040 | 4.040 | 20,287 |
| 2022-05-12 | 4.240 | 4.240 | 3.980 | 3.980 | 3.980 | 2,080 |
| 2022-05-11 | 4.155 | 4.245 | 4.155 | 4.240 | 4.240 | 121 |
| 2022-05-10 | 4.200 | 4.250 | 4.150 | 4.150 | 4.150 | 1,313 |
| 2022-05-09 | 4.175 | 4.215 | 4.125 | 4.200 | 4.200 | 931 |
| 2022-05-06 | 4.200 | 4.200 | 4.040 | 4.190 | 4.190 | 2,194 |
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.