UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.295 | 4.320 | 3.930 | 4.140 | 4.140 | 3,738 |
| 2022-05-04 | 4.220 | 4.315 | 4.220 | 4.315 | 4.315 | 542 |
| 2022-05-03 | 4.235 | 4.235 | 4.210 | 4.210 | 4.210 | 461 |
| 2022-05-02 | 4.340 | 4.340 | 4.220 | 4.220 | 4.220 | 712 |
| 2022-04-29 | 4.380 | 4.380 | 4.240 | 4.270 | 4.270 | 2,191 |
| 2022-04-28 | 4.460 | 4.460 | 4.370 | 4.385 | 4.385 | 310 |
| 2022-04-27 | 4.470 | 4.470 | 4.100 | 4.460 | 4.460 | 2,283 |
| 2022-04-26 | 4.430 | 4.430 | 4.410 | 4.410 | 4.410 | 219 |
| 2022-04-25 | 4.610 | 4.610 | 4.430 | 4.430 | 4.430 | 1,334 |
| 2022-04-22 | 4.515 | 4.600 | 4.510 | 4.510 | 4.510 | 90 |
| 2022-04-21 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 1,114 |
| 2022-04-20 | 4.525 | 4.605 | 4.505 | 4.560 | 4.560 | 265 |
| 2022-04-19 | 4.600 | 4.720 | 4.520 | 4.525 | 4.525 | 6,837 |
| 2022-04-14 | 4.690 | 4.690 | 4.400 | 4.550 | 4.550 | 5,567 |
| 2022-04-13 | 4.605 | 4.675 | 4.600 | 4.605 | 4.605 | 464 |
| 2022-04-12 | 4.600 | 4.655 | 4.600 | 4.605 | 4.605 | 676 |
| 2022-04-11 | 4.610 | 4.660 | 4.600 | 4.600 | 4.600 | 1,373 |
| 2022-04-08 | 4.640 | 4.640 | 4.570 | 4.610 | 4.610 | 419 |
| 2022-04-07 | 4.600 | 4.600 | 4.585 | 4.600 | 4.600 | 145 |
| 2022-04-06 | 4.625 | 4.625 | 4.550 | 4.600 | 4.600 | 1,009 |
| 2022-04-05 | 4.640 | 4.710 | 4.620 | 4.620 | 4.620 | 2,982 |
| 2022-04-04 | 4.670 | 4.720 | 4.670 | 4.720 | 4.720 | 1,344 |
| 2022-04-01 | 4.695 | 4.755 | 4.675 | 4.740 | 4.740 | 9,329 |
| 2022-03-31 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 2,446 |
| 2022-03-30 | 4.790 | 4.820 | 4.750 | 4.820 | 4.820 | 1,972 |
| 2022-03-29 | 4.860 | 4.860 | 4.740 | 4.740 | 4.740 | 1,362 |
| 2022-03-28 | 4.815 | 4.815 | 4.785 | 4.800 | 4.800 | 186 |
| 2022-03-25 | 4.700 | 4.815 | 4.700 | 4.815 | 4.815 | 1,809 |
| 2022-03-24 | 4.720 | 4.820 | 4.655 | 4.820 | 4.820 | 3,308 |
| 2022-03-23 | 4.770 | 4.780 | 4.700 | 4.750 | 4.750 | 365 |
| 2022-03-22 | 4.665 | 4.780 | 4.660 | 4.770 | 4.770 | 1,989 |
| 2022-03-21 | 4.650 | 4.755 | 4.650 | 4.650 | 4.650 | 969 |
| 2022-03-18 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 3,673 |
| 2022-03-17 | 4.750 | 4.770 | 4.425 | 4.640 | 4.640 | 4,180 |
| 2022-03-16 | 4.600 | 4.950 | 4.600 | 4.810 | 4.810 | 8,930 |
| 2022-03-15 | 4.350 | 4.600 | 4.350 | 4.600 | 4.600 | 2,912 |
| 2022-03-14 | 4.080 | 4.480 | 4.080 | 4.350 | 4.350 | 20,053 |
| 2022-03-11 | 3.785 | 4.140 | 3.685 | 4.080 | 4.080 | 24,187 |
| 2022-03-10 | 3.850 | 3.850 | 3.700 | 3.800 | 3.800 | 2,476 |
| 2022-03-09 | 3.520 | 3.850 | 3.520 | 3.850 | 3.850 | 9,541 |
| 2022-03-08 | 3.540 | 3.595 | 3.420 | 3.510 | 3.510 | 7,050 |
| 2022-03-07 | 3.850 | 3.850 | 3.440 | 3.625 | 3.625 | 10,901 |
| 2022-03-04 | 4.050 | 4.105 | 3.730 | 3.875 | 3.875 | 5,997 |
| 2022-03-03 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 3,093 |
| 2022-03-02 | 4.025 | 4.275 | 4.000 | 4.150 | 4.150 | 11,574 |
| 2022-03-01 | 4.330 | 4.455 | 4.300 | 4.455 | 4.455 | 665 |
| 2022-02-28 | 4.560 | 4.560 | 4.310 | 4.320 | 4.320 | 5,513 |
| 2022-02-25 | 4.400 | 4.760 | 4.400 | 4.650 | 4.650 | 9,104 |
| 2022-02-24 | 4.850 | 4.900 | 4.000 | 4.400 | 4.400 | 19,099 |
| 2022-02-23 | 4.930 | 4.950 | 4.800 | 4.945 | 4.945 | 5,021 |
| 2022-02-22 | 5.050 | 5.050 | 4.810 | 4.850 | 4.850 | 3,615 |
| 2022-02-21 | 5.070 | 5.130 | 5.000 | 5.050 | 5.050 | 6,892 |
| 2022-02-18 | 5.100 | 5.100 | 5.040 | 5.060 | 5.060 | 2,072 |
| 2022-02-17 | 5.140 | 5.190 | 5.010 | 5.180 | 5.180 | 2,688 |
| 2022-02-16 | 5.150 | 5.240 | 5.040 | 5.040 | 5.040 | 2,666 |
| 2022-02-15 | 5.120 | 5.200 | 5.060 | 5.150 | 5.150 | 2,882 |
| 2022-02-14 | 5.350 | 5.430 | 5.000 | 5.120 | 5.120 | 6,137 |
| 2022-02-11 | 5.490 | 5.490 | 5.350 | 5.440 | 5.440 | 2,485 |
| 2022-02-10 | 5.750 | 5.750 | 5.340 | 5.500 | 5.500 | 6,438 |
| 2022-02-09 | 5.750 | 5.750 | 5.620 | 5.750 | 5.750 | 3,435 |
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.