UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.680 | 5.840 | 5.670 | 5.750 | 5.750 | 6,132 |
| 2022-02-07 | 6.280 | 6.280 | 5.590 | 5.620 | 5.620 | 10,042 |
| 2022-02-04 | 6.300 | 6.300 | 6.100 | 6.300 | 6.300 | 4,161 |
| 2022-02-03 | 6.500 | 6.500 | 6.280 | 6.350 | 6.350 | 7,688 |
| 2022-02-02 | 6.500 | 6.500 | 6.400 | 6.480 | 6.480 | 3,603 |
| 2022-02-01 | 6.370 | 6.940 | 6.370 | 6.410 | 6.410 | 6,320 |
| 2022-01-31 | 6.280 | 6.370 | 6.250 | 6.370 | 6.370 | 21,322 |
| 2022-01-28 | 6.140 | 6.200 | 6.120 | 6.200 | 6.200 | 555,432 |
| 2022-01-27 | 6.270 | 6.430 | 6.250 | 6.310 | 6.310 | 1,432 |
| 2022-01-26 | 6.330 | 6.440 | 6.270 | 6.270 | 6.270 | 3,493 |
| 2022-01-25 | 6.650 | 6.690 | 6.350 | 6.450 | 6.450 | 3,842 |
| 2022-01-24 | 7.150 | 7.150 | 6.550 | 6.550 | 6.550 | 7,897 |
| 2022-01-21 | 7.230 | 7.390 | 7.160 | 7.160 | 7.160 | 2,371 |
| 2022-01-20 | 7.380 | 7.380 | 7.220 | 7.280 | 7.280 | 3,433 |
| 2022-01-19 | 7.320 | 7.390 | 7.190 | 7.210 | 7.210 | 2,072 |
| 2022-01-18 | 7.700 | 7.700 | 7.250 | 7.350 | 7.350 | 5,450 |
| 2022-01-17 | 7.750 | 7.750 | 7.310 | 7.700 | 7.700 | 8,451 |
| 2022-01-14 | 7.780 | 7.790 | 7.500 | 7.740 | 7.740 | 7,339 |
| 2022-01-13 | 7.950 | 7.950 | 7.750 | 7.780 | 7.780 | 1,422 |
| 2022-01-12 | 7.820 | 7.960 | 7.770 | 7.950 | 7.950 | 2,211 |
| 2022-01-11 | 7.910 | 7.990 | 7.730 | 7.800 | 7.800 | 926 |
| 2022-01-10 | 8.010 | 8.160 | 7.900 | 7.900 | 7.900 | 4,083 |
| 2022-01-07 | 8.020 | 8.170 | 8.020 | 8.170 | 8.170 | 2,918 |
| 2022-01-06 | 8.010 | 8.170 | 8.010 | 8.020 | 8.020 | 599 |
| 2022-01-05 | 8.300 | 8.300 | 7.910 | 8.180 | 8.180 | 6,803 |
| 2022-01-04 | 8.430 | 8.440 | 8.170 | 8.200 | 8.200 | 5,532 |
| 2022-01-03 | 7.700 | 8.780 | 7.540 | 8.530 | 8.530 | 28,984 |
| 2021-12-31 | 7.890 | 7.900 | 7.490 | 7.560 | 7.560 | 4,840 |
| 2021-12-30 | 7.840 | 7.920 | 7.700 | 7.920 | 7.920 | 4,472 |
| 2021-12-29 | 7.800 | 7.960 | 7.800 | 7.820 | 7.820 | 4,079 |
| 2021-12-28 | 8.010 | 8.020 | 7.800 | 7.800 | 7.800 | 9,978 |
| 2021-12-27 | 8.100 | 8.230 | 7.920 | 8.020 | 8.020 | 5,980 |
| 2021-12-24 | 8.080 | 8.220 | 8.080 | 8.210 | 8.210 | 2,265 |
| 2021-12-23 | 8.310 | 8.310 | 8.100 | 8.100 | 8.100 | 5,134 |
| 2021-12-22 | 8.240 | 8.340 | 8.040 | 8.310 | 8.310 | 9,696 |
| 2021-12-21 | 8.700 | 8.830 | 8.210 | 8.240 | 8.240 | 7,272 |
| 2021-12-20 | 8.900 | 8.900 | 8.600 | 8.850 | 8.850 | 6,548 |
| 2021-12-17 | 8.160 | 8.690 | 8.090 | 8.690 | 8.690 | 15,552 |
| 2021-12-16 | 8.270 | 8.270 | 8.000 | 8.040 | 8.040 | 4,300 |
| 2021-12-15 | 8.320 | 8.330 | 8.130 | 8.290 | 8.290 | 2,568 |
| 2021-12-14 | 8.390 | 8.390 | 8.350 | 8.350 | 8.350 | 464 |
| 2021-12-13 | 8.490 | 8.490 | 8.380 | 8.390 | 8.390 | 655 |
| 2021-12-10 | 8.210 | 8.450 | 8.210 | 8.380 | 8.380 | 1,966 |
| 2021-12-09 | 7.960 | 8.510 | 7.960 | 8.180 | 8.180 | 7,189 |
| 2021-12-08 | 8.000 | 8.000 | 7.660 | 7.970 | 7.970 | 7,689 |
| 2021-12-07 | 8.520 | 8.700 | 8.030 | 8.160 | 8.160 | 13,366 |
| 2021-12-06 | 8.820 | 9.000 | 8.500 | 8.760 | 8.760 | 9,988 |
| 2021-12-03 | 9.350 | 9.500 | 8.800 | 9.380 | 9.380 | 11,360 |
| 2021-12-02 | 8.720 | 9.580 | 8.670 | 9.360 | 9.360 | 19,556 |
| 2021-12-01 | 9.150 | 9.240 | 8.520 | 8.600 | 8.600 | 22,524 |
| 2021-11-30 | 9.290 | 9.490 | 8.370 | 8.760 | 8.760 | 21,662 |
| 2021-11-29 | 9.070 | 9.950 | 9.000 | 9.120 | 9.120 | 67,011 |
| 2021-11-26 | 7.310 | 8.800 | 7.310 | 8.750 | 8.750 | 70,025 |
| 2021-11-25 | 7.000 | 7.520 | 6.990 | 7.430 | 7.430 | 29,131 |
| 2021-11-24 | 6.860 | 6.950 | 6.830 | 6.830 | 6.830 | 2,982 |
| 2021-11-23 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 458 |
| 2021-11-22 | 6.830 | 7.070 | 6.830 | 6.860 | 6.860 | 5,384 |
| 2021-11-19 | 6.960 | 7.010 | 6.830 | 6.950 | 6.950 | 6,464 |
| 2021-11-18 | 6.760 | 7.070 | 6.570 | 6.980 | 6.980 | 10,706 |
| 2021-11-17 | 6.300 | 6.490 | 6.120 | 6.490 | 6.490 | 7,919 |
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.