UV Germi SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.530	2.540	2.530	2.530	2.530	639
2026-07-24	2.520	2.540	2.520	2.530	2.530	1,074
2026-07-23	2.490	2.490	2.440	2.490	2.490	124
2026-07-22	2.490	2.490	2.490	2.490	2.490	10
2026-07-21	2.410	2.490	2.410	2.490	2.490	522
2026-07-20	2.490	2.490	2.410	2.410	2.410	592
2026-07-17	2.490	2.490	2.490	2.490	2.490	163
2026-07-16	2.490	2.490	2.490	2.490	2.490	239
2026-07-15	2.440	2.530	2.440	2.490	2.490	576
2026-07-14	2.480	2.490	2.480	2.480	2.480	570
2026-07-13	2.500	2.500	2.490	2.500	2.500	881
2026-07-10	2.440	2.440	2.440	2.440	2.440	8
2026-07-09	2.440	2.440	2.440	2.440	2.440	61
2026-07-08	2.440	2.440	2.440	2.440	2.440	480
2026-07-07	2.430	2.430	2.420	2.420	2.420	741
2026-07-06	2.370	2.370	2.370	2.370	2.370	350
2026-07-03	2.520	2.520	2.350	2.370	2.370	5,447
2026-07-02	2.420	2.580	2.420	2.520	2.520	3,238
2026-07-01	2.340	2.560	2.340	2.420	2.420	2,852
2026-06-30	2.380	2.500	2.330	2.340	2.340	2,201
2026-06-29	2.380	2.380	2.380	2.380	2.380	800
2026-06-26	2.380	2.380	2.380	2.380	2.380	35
2026-06-25	2.380	2.380	2.380	2.380	2.380	150
2026-06-24	2.380	2.380	2.380	2.380	2.380	360
2026-06-23	2.380	2.380	2.380	2.380	2.380	696
2026-06-22	2.380	2.380	2.380	2.380	2.380	474
2026-06-19	2.420	2.420	2.400	2.400	2.400	836
2026-06-18	2.420	2.480	2.340	2.480	2.480	1,115
2026-06-17	2.370	2.510	2.370	2.510	2.510	1,114
2026-06-16	2.360	2.530	2.330	2.530	2.530	4,264
2026-06-15	2.360	2.360	2.350	2.360	2.360	4,610
2026-06-12	2.390	2.390	2.350	2.350	2.350	981
2026-06-11	2.550	2.550	2.360	2.360	2.360	814
2026-06-10	2.370	2.420	2.350	2.360	2.360	1,973
2026-06-09	2.540	2.540	2.370	2.370	2.370	1,034
2026-06-08	2.400	2.400	2.350	2.390	2.390	1,506
2026-06-05	2.420	2.530	2.420	2.420	2.420	2,006
2026-06-04	2.350	2.550	2.350	2.350	2.350	1,773
2026-06-03	2.320	2.340	2.320	2.340	2.340	191
2026-06-02	2.500	2.500	2.290	2.290	2.290	6,024
2026-06-01	2.580	2.580	2.500	2.500	2.500	2,082
2026-05-29	2.490	2.490	2.410	2.410	2.410	2,352
2026-05-28	2.490	2.520	2.460	2.490	2.490	1,623
2026-05-27	2.570	2.570	2.490	2.490	2.490	1,156
2026-05-26	2.500	2.620	2.500	2.620	2.620	959
2026-05-25	2.450	2.600	2.450	2.590	2.590	1,634
2026-05-22	2.410	2.590	2.410	2.410	2.410	824
2026-05-21	2.490	2.490	2.350	2.400	2.400	5,617
2026-05-20	2.510	2.600	2.510	2.550	2.550	1,287
2026-05-19	2.600	2.600	2.510	2.510	2.510	3,900
2026-05-18	2.660	2.660	2.660	2.660	2.660	2,038
2026-05-15	2.750	2.750	2.660	2.660	2.660	1,322
2026-05-14	2.780	2.780	2.630	2.780	2.780	3,208
2026-05-13	2.520	2.770	2.520	2.630	2.630	2,002
2026-05-12	2.760	2.760	2.520	2.520	2.520	2,872
2026-05-11	2.600	2.780	2.380	2.750	2.750	8,921
2026-05-08	2.630	2.650	2.530	2.630	2.630	3,447
2026-05-07	2.450	2.630	2.450	2.630	2.630	3,966
2026-05-06	2.450	2.650	2.370	2.620	2.620	3,743
2026-05-05	2.450	2.450	2.440	2.450	2.450	1,268

← NewerPage 2 of 22 · 1,280 trading daysOlder →

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.