UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.960	3.020	2.930	2.970	2.970	1,730
2025-11-06	2.990	2.990	2.880	2.900	2.900	12,939
2025-11-05	2.860	3.070	2.800	2.960	2.960	53,579
2025-11-04	2.000	2.060	2.000	2.060	2.060	5,300
2025-11-03	2.150	2.160	2.100	2.100	2.100	1,041
2025-10-31	1.940	2.160	1.940	2.140	2.140	9,060
2025-10-30	2.080	2.080	1.875	1.925	1.925	6,253
2025-10-29	2.200	2.250	2.050	2.110	2.110	8,186
2025-10-28	2.250	2.250	2.200	2.200	2.200	1,345
2025-10-27	2.280	2.280	2.250	2.280	2.280	1,312
2025-10-24	2.250	2.260	2.250	2.250	2.250	1,348
2025-10-23	2.280	2.280	2.250	2.270	2.270	2,066
2025-10-22	2.270	2.300	2.270	2.280	2.280	1,393
2025-10-21	2.340	2.340	2.270	2.270	2.270	4,632
2025-10-20	2.330	2.350	2.280	2.350	2.350	5,107
2025-10-17	2.370	2.440	2.340	2.340	2.340	2,656
2025-10-16	2.370	2.450	2.370	2.370	2.370	2,255
2025-10-15	2.380	2.380	2.380	2.380	2.380	1
2025-10-14	2.400	2.470	2.400	2.470	2.470	1,420
2025-10-13	2.490	2.490	2.400	2.400	2.400	405
2025-10-10	2.500	2.500	2.400	2.450	2.450	5,686
2025-10-09	2.500	2.500	2.500	2.500	2.500	1,589
2025-10-08	2.550	2.550	2.460	2.460	2.460	1,525
2025-10-07	2.440	2.550	2.440	2.550	2.550	135
2025-10-06	2.540	2.570	2.440	2.570	2.570	2,713
2025-10-03	2.640	2.640	2.510	2.540	2.540	1,047
2025-10-02	2.460	2.660	2.450	2.460	2.460	5,195
2025-10-01	2.470	2.470	2.430	2.430	2.430	1,145
2025-09-30	2.470	2.470	2.470	2.470	2.470	144
2025-09-29	2.470	2.470	2.470	2.470	2.470	610
2025-09-26	2.620	2.620	2.480	2.480	2.480	403
2025-09-25	2.470	2.550	2.460	2.500	2.500	819
2025-09-24	2.480	2.650	2.470	2.470	2.470	1,609
2025-09-23	2.550	2.550	2.460	2.460	2.460	130
2025-09-22	2.530	2.530	2.530	2.530	2.530	425
2025-09-19	2.530	2.530	2.530	2.530	2.530	310
2025-09-18	2.580	2.580	2.460	2.530	2.530	11,022
2025-09-17	2.620	2.620	2.580	2.580	2.580	662
2025-09-16	2.590	2.680	2.560	2.620	2.620	3,656
2025-09-15	2.550	2.590	2.540	2.590	2.590	1,248
2025-09-12	2.510	2.550	2.510	2.520	2.520	2,950
2025-09-11	2.530	2.560	2.520	2.520	2.520	5,031
2025-09-10	2.530	2.530	2.520	2.530	2.530	912
2025-09-09	2.530	2.530	2.510	2.530	2.530	1,697
2025-09-08	2.510	2.540	2.510	2.530	2.530	2,060
2025-09-05	2.530	2.560	2.510	2.510	2.510	4,011
2025-09-04	2.610	2.610	2.510	2.510	2.510	3,760
2025-09-03	2.530	2.610	2.530	2.610	2.610	1,215
2025-09-02	2.600	2.600	2.530	2.530	2.530	2,894
2025-09-01	2.690	2.690	2.680	2.690	2.690	1,096
2025-08-29	2.610	2.620	2.610	2.620	2.620	665
2025-08-28	2.690	2.690	2.610	2.610	2.610	4,453
2025-08-27	2.620	2.690	2.620	2.680	2.680	1,914
2025-08-26	2.610	2.680	2.610	2.610	2.610	206
2025-08-25	2.650	2.700	2.610	2.610	2.610	2,002
2025-08-22	2.650	2.700	2.650	2.690	2.690	1,512
2025-08-21	2.610	2.700	2.610	2.700	2.700	1,810
2025-08-20	2.700	2.700	2.600	2.610	2.610	3,418
2025-08-19	2.600	2.730	2.600	2.710	2.710	448
2025-08-18	2.610	2.740	2.610	2.720	2.720	320

← NewerPage 5 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.