UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.640	2.740	2.560	2.740	2.740	350
2025-08-14	2.710	2.740	2.640	2.740	2.740	599
2025-08-13	2.690	2.750	2.600	2.750	2.750	1,554
2025-08-12	2.750	2.750	2.510	2.750	2.750	5,735
2025-08-11	2.920	2.920	2.750	2.780	2.780	1,820
2025-08-08	2.740	2.740	2.740	2.740	2.740	15
2025-08-07	2.680	2.820	2.670	2.740	2.740	3,889
2025-08-06	2.700	2.700	2.660	2.670	2.670	287
2025-08-05	2.690	2.700	2.690	2.700	2.700	4,050
2025-08-04	2.800	2.840	2.600	2.720	2.720	5,048
2025-08-01	2.960	3.010	2.500	2.690	2.690	18,117
2025-07-31	3.090	3.090	3.010	3.010	3.010	801
2025-07-30	3.010	3.090	3.010	3.090	3.090	3,294
2025-07-29	3.090	3.110	3.010	3.110	3.110	2,970
2025-07-28	3.190	3.190	3.070	3.090	3.090	1,714
2025-07-25	3.160	3.200	3.050	3.090	3.090	3,476
2025-07-24	3.300	3.300	2.880	2.930	2.930	16,033
2025-07-23	3.400	3.400	3.180	3.280	3.280	6,847
2025-07-22	3.100	3.580	2.980	3.450	3.450	34,175
2025-07-21	2.630	3.030	2.630	3.030	3.030	25,102
2025-07-18	2.620	2.660	2.590	2.650	2.650	1,002
2025-07-17	2.650	2.710	2.610	2.660	2.660	1,454
2025-07-16	2.800	2.800	2.650	2.650	2.650	6,737
2025-07-15	2.860	2.860	2.800	2.800	2.800	1,459
2025-07-14	2.880	2.880	2.800	2.870	2.870	1,241
2025-07-11	2.880	2.880	2.800	2.880	2.880	660
2025-07-10	2.830	2.880	2.790	2.880	2.880	6,009
2025-07-09	2.780	2.840	2.690	2.830	2.830	15,091
2025-07-08	2.610	2.800	2.610	2.770	2.770	31,568
2025-07-07	2.500	2.580	2.500	2.570	2.570	21,053
2025-07-04	2.370	2.470	2.370	2.470	2.470	529
2025-07-03	2.590	2.590	2.250	2.460	2.460	47,675
2025-07-02	2.590	2.590	2.480	2.540	2.540	8,568
2025-07-01	2.530	2.650	2.510	2.600	2.600	2,829
2025-06-30	2.470	2.550	2.470	2.550	2.550	1,923
2025-06-27	2.500	2.550	2.450	2.540	2.540	922
2025-06-26	2.550	2.550	2.450	2.550	2.550	2,351
2025-06-25	2.550	2.550	2.450	2.550	2.550	2,351
2025-06-24	2.450	2.550	2.450	2.550	2.550	45
2025-06-23	2.550	2.670	2.430	2.430	2.430	2,561
2025-06-20	2.580	2.800	2.430	2.550	2.550	13,666
2025-06-19	2.470	2.710	2.370	2.600	2.600	11,437
2025-06-18	2.470	2.480	2.370	2.480	2.480	2,727
2025-06-17	2.450	2.470	2.440	2.470	2.470	1,406
2025-06-16	2.470	2.470	2.370	2.460	2.460	618
2025-06-13	2.470	2.470	2.470	2.470	2.470	250
2025-06-12	2.430	2.490	2.370	2.480	2.480	3,854
2025-06-11	2.370	2.440	2.350	2.430	2.430	5,308
2025-06-10	2.360	2.370	2.350	2.350	2.350	75
2025-06-09	2.350	2.370	2.320	2.370	2.370	2,215
2025-06-06	2.350	2.370	2.350	2.370	2.370	236
2025-06-05	2.400	2.400	2.340	2.370	2.370	2,151
2025-06-04	2.440	2.440	2.340	2.430	2.430	1,267
2025-06-03	2.440	2.440	2.430	2.430	2.430	900
2025-06-02	2.380	2.430	2.380	2.430	2.430	390
2025-05-30	2.370	2.450	2.270	2.380	2.380	17,860
2025-05-29	2.370	2.450	2.370	2.450	2.450	26
2025-05-28	2.370	2.370	2.350	2.370	2.370	1,420
2025-05-27	2.490	2.490	2.350	2.350	2.350	4,851
2025-05-26	2.380	2.500	2.380	2.390	2.390	11,660

← NewerPage 6 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.