UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.930	2.980	2.910	2.910	2.910	6,509
2026-02-03	2.950	2.950	2.910	2.910	2.910	4,096
2026-02-02	2.950	3.000	2.920	2.920	2.920	11,527
2026-01-30	2.880	2.880	2.870	2.870	2.870	150
2026-01-29	2.870	2.870	2.870	2.870	2.870	2,723
2026-01-28	2.870	2.870	2.870	2.870	2.870	750
2026-01-27	2.870	2.870	2.870	2.870	2.870	531
2026-01-26	2.950	2.950	2.870	2.870	2.870	4,090
2026-01-23	2.900	2.940	2.900	2.940	2.940	994
2026-01-22	2.960	2.960	2.890	2.890	2.890	1,212
2026-01-21	2.900	2.980	2.880	2.980	2.980	4,994
2026-01-20	2.920	2.920	2.890	2.900	2.900	2,116
2026-01-19	2.890	2.940	2.890	2.900	2.900	2,651
2026-01-16	2.900	2.900	2.880	2.890	2.890	5,087
2026-01-15	2.960	2.960	2.890	2.950	2.950	3,540
2026-01-14	2.890	2.960	2.890	2.960	2.960	194
2026-01-13	2.950	2.970	2.890	2.890	2.890	736
2026-01-12	2.950	2.970	2.890	2.890	2.890	736
2026-01-09	2.900	2.950	2.900	2.950	2.950	240
2026-01-08	2.940	2.980	2.850	2.880	2.880	9,903
2026-01-07	2.950	2.950	2.890	2.910	2.910	5,798
2026-01-06	2.890	2.920	2.870	2.870	2.870	977
2026-01-05	2.880	2.990	2.860	2.980	2.980	5,210
2026-01-02	2.950	2.950	2.860	2.910	2.910	3,883
2025-12-31	2.930	2.930	2.930	2.930	2.930	1,000
2025-12-30	2.930	2.930	2.930	2.930	2.930	170
2025-12-29	2.980	2.980	2.920	2.930	2.930	8,217
2025-12-24	2.980	2.980	2.980	2.980	2.980	3,628
2025-12-23	2.970	3.020	2.970	3.020	3.020	273
2025-12-22	3.000	3.020	2.980	2.980	2.980	2,395
2025-12-19	2.950	3.030	2.950	3.030	3.030	3,750
2025-12-18	2.920	2.970	2.920	2.970	2.970	568
2025-12-17	2.940	2.950	2.920	2.920	2.920	3,061
2025-12-16	2.900	2.900	2.900	2.900	2.900	2,761
2025-12-15	2.890	2.890	2.890	2.890	2.890	92
2025-12-12	2.880	2.890	2.880	2.890	2.890	740
2025-12-11	2.880	2.890	2.880	2.890	2.890	740
2025-12-10	2.880	2.890	2.880	2.890	2.890	790
2025-12-09	2.950	2.950	2.920	2.930	2.930	4,888
2025-12-08	2.950	2.950	2.920	2.930	2.930	4,888
2025-12-05	2.920	2.920	2.920	2.920	2.920	150
2025-12-04	2.950	2.950	2.950	2.950	2.950	100
2025-12-03	2.870	2.920	2.870	2.880	2.880	3,103
2025-12-02	2.890	2.890	2.870	2.870	2.870	2,661
2025-12-01	2.960	2.960	2.890	2.890	2.890	1,111
2025-11-28	2.900	2.900	2.900	2.900	2.900	1,000
2025-11-27	2.900	2.900	2.880	2.880	2.880	398
2025-11-26	2.870	2.890	2.870	2.870	2.870	1,220
2025-11-25	2.890	2.890	2.870	2.890	2.890	20,469
2025-11-24	2.900	2.900	2.860	2.900	2.900	7,930
2025-11-21	2.870	2.900	2.860	2.860	2.860	2,429
2025-11-20	2.890	2.900	2.870	2.870	2.870	275
2025-11-19	2.870	2.900	2.870	2.900	2.900	950
2025-11-18	2.900	2.900	2.870	2.880	2.880	2,050
2025-11-17	2.970	2.970	2.880	2.880	2.880	1,777
2025-11-14	2.890	2.950	2.880	2.950	2.950	1,140
2025-11-13	2.910	2.910	2.880	2.880	2.880	508
2025-11-12	2.980	2.980	2.870	2.870	2.870	4,435
2025-11-11	2.960	3.050	2.940	2.980	2.980	5,243
2025-11-10	2.970	2.970	2.920	2.940	2.940	6,091

← NewerPage 4 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.