UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.400	2.460	2.380	2.450	2.450	2,264
2026-04-30	2.290	2.490	2.290	2.390	2.390	221
2026-04-29	2.450	2.530	2.290	2.290	2.290	7,323
2026-04-28	2.330	2.430	2.330	2.330	2.330	2,444
2026-04-27	2.300	2.490	2.300	2.450	2.450	4,539
2026-04-24	2.220	2.370	2.220	2.310	2.310	5,476
2026-04-23	2.330	2.330	2.230	2.310	2.310	444
2026-04-22	2.210	2.330	2.210	2.330	2.330	2,636
2026-04-21	2.220	2.300	2.220	2.230	2.230	2,061
2026-04-20	2.200	2.320	2.200	2.320	2.320	962
2026-04-17	2.220	2.330	2.210	2.300	2.300	3,024
2026-04-16	2.210	2.290	2.210	2.280	2.280	361
2026-04-15	2.210	2.280	2.200	2.280	2.280	4,229
2026-04-14	2.300	2.300	2.280	2.290	2.290	62
2026-04-13	2.300	2.300	2.220	2.220	2.220	107
2026-04-10	2.210	2.220	2.200	2.220	2.220	1,112
2026-04-09	2.220	2.390	2.220	2.380	2.380	1,261
2026-04-08	2.220	2.390	2.220	2.380	2.380	1,261
2026-04-07	2.200	2.290	2.200	2.290	2.290	325
2026-04-02	2.190	2.200	2.190	2.200	2.200	151
2026-04-01	2.300	2.300	2.200	2.200	2.200	458
2026-03-31	2.200	2.200	2.200	2.200	2.200	176
2026-03-30	2.180	2.260	2.180	2.260	2.260	2,181
2026-03-27	2.360	2.390	2.360	2.360	2.360	1,289
2026-03-26	2.160	2.370	2.160	2.370	2.370	1,137
2026-03-25	2.160	2.200	2.160	2.200	2.200	1,103
2026-03-24	2.290	2.290	2.150	2.200	2.200	869
2026-03-23	2.250	2.400	2.200	2.290	2.290	5,124
2026-03-20	2.250	2.370	2.250	2.250	2.250	442
2026-03-19	2.280	2.280	2.230	2.260	2.260	2,689
2026-03-18	2.210	2.280	2.210	2.280	2.280	2,099
2026-03-17	2.250	2.320	2.190	2.320	2.320	3,116
2026-03-16	2.350	2.400	2.150	2.340	2.340	1,801
2026-03-13	2.320	2.350	2.140	2.350	2.350	8,155
2026-03-12	2.320	2.440	2.320	2.320	2.320	2,063
2026-03-11	2.450	2.450	2.320	2.320	2.320	1,958
2026-03-10	2.470	2.480	2.440	2.440	2.440	1,818
2026-03-09	2.500	2.550	2.430	2.440	2.440	5,674
2026-03-06	2.700	2.830	2.400	2.400	2.400	5,496
2026-03-05	2.850	2.860	2.570	2.570	2.570	4,580
2026-03-04	2.910	2.910	2.850	2.870	2.870	6,273
2026-03-03	2.930	2.980	2.930	2.980	2.980	793
2026-03-02	3.000	3.000	2.920	2.980	2.980	855
2026-02-27	2.930	3.050	2.930	3.050	3.050	286
2026-02-26	2.970	2.970	2.970	2.970	2.970	202
2026-02-25	2.940	2.950	2.940	2.940	2.940	754
2026-02-24	2.900	2.950	2.900	2.940	2.940	2,840
2026-02-23	2.950	2.950	2.910	2.910	2.910	1,515
2026-02-20	3.000	3.000	2.940	2.950	2.950	3,042
2026-02-19	3.040	3.040	2.900	2.960	2.960	9,420
2026-02-18	3.000	3.000	2.940	2.990	2.990	6,637
2026-02-17	3.040	3.040	3.000	3.040	3.040	408
2026-02-16	2.990	3.000	2.990	3.000	3.000	1,399
2026-02-13	2.970	3.020	2.950	2.970	2.970	1,771
2026-02-12	2.980	3.030	2.980	3.000	3.000	5,008
2026-02-11	3.000	3.030	3.000	3.030	3.030	2,464
2026-02-10	2.940	2.980	2.940	2.980	2.980	2,583
2026-02-09	2.900	2.990	2.900	2.980	2.980	6,723
2026-02-06	2.950	2.950	2.900	2.900	2.900	262
2026-02-05	2.980	2.980	2.910	2.960	2.960	2,925

← NewerPage 3 of 22 · 1,283 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.