UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.380	2.380	2.370	2.380	2.380	450
2025-05-22	2.380	2.390	2.380	2.380	2.380	2,506
2025-05-21	2.400	2.420	2.370	2.380	2.380	2,164
2025-05-20	2.400	2.450	2.380	2.410	2.410	6,485
2025-05-19	2.380	2.400	2.340	2.340	2.340	2,169
2025-05-16	2.390	2.400	2.390	2.390	2.390	3,590
2025-05-15	2.430	2.430	2.390	2.430	2.430	2,261
2025-05-14	2.391	2.391	2.391	2.391	2.391	950
2025-05-13	2.420	2.420	2.420	2.420	2.420	1,000
2025-05-12	2.421	2.421	2.353	2.421	2.421	5,890
2025-05-09	2.422	2.422	2.350	2.421	2.421	1,340
2025-05-08	2.353	2.353	2.353	2.353	2.353	4,595
2025-05-07	2.353	2.353	2.353	2.353	2.353	5,155
2025-05-06	2.354	2.354	2.353	2.353	2.353	1,752
2025-05-05	2.424	2.424	2.364	2.364	2.364	330
2025-05-02	2.351	2.498	2.351	2.371	2.371	1,616
2025-04-30	2.350	2.350	2.350	2.350	2.350	257
2025-04-29	2.340	2.370	2.340	2.341	2.341	1,871
2025-04-28	2.350	2.350	2.350	2.350	2.350	1,661
2025-04-25	2.460	2.469	2.332	2.333	2.333	3,370
2025-04-24	2.330	2.473	2.322	2.471	2.471	1,778
2025-04-23	2.321	2.390	2.321	2.380	2.380	1,891
2025-04-22	2.370	2.380	2.350	2.380	2.380	1,321
2025-04-17	2.369	2.418	2.311	2.370	2.370	1,671
2025-04-16	2.499	2.499	2.311	2.498	2.498	1,911
2025-04-15	2.488	2.488	2.488	2.488	2.488	1,000
2025-04-14	2.489	2.489	2.400	2.489	2.489	993
2025-04-11	2.400	2.490	2.310	2.490	2.490	103
2025-04-10	2.420	2.420	2.399	2.399	2.399	3,716
2025-04-09	2.470	2.470	2.310	2.399	2.399	1,851
2025-04-08	2.300	2.500	2.300	2.480	2.480	2,168
2025-04-07	2.420	2.420	2.200	2.240	2.240	16,397
2025-04-04	2.450	2.570	2.420	2.540	2.540	6,352
2025-04-03	2.460	2.570	2.460	2.570	2.570	442
2025-04-02	2.640	2.640	2.510	2.580	2.580	411
2025-04-01	2.530	2.590	2.530	2.590	2.590	1,904
2025-03-31	2.470	2.640	2.450	2.620	2.620	6,376
2025-03-28	2.520	2.640	2.520	2.640	2.640	1,621
2025-03-27	2.490	2.620	2.490	2.520	2.520	544
2025-03-26	2.490	2.550	2.480	2.480	2.480	3,714
2025-03-25	2.490	2.570	2.490	2.570	2.570	2,600
2025-03-24	2.470	2.640	2.470	2.490	2.490	4,218
2025-03-21	2.560	2.560	2.460	2.550	2.550	392
2025-03-20	2.480	2.570	2.460	2.490	2.490	2,312
2025-03-19	2.460	2.520	2.460	2.520	2.520	1,195
2025-03-18	2.500	2.500	2.460	2.460	2.460	1,127
2025-03-17	2.510	2.550	2.460	2.480	2.480	4,713
2025-03-14	2.530	2.530	2.530	2.530	2.530	1,359
2025-03-13	2.540	2.580	2.530	2.530	2.530	1,965
2025-03-12	2.590	2.590	2.540	2.590	2.590	914
2025-03-11	2.580	2.590	2.580	2.590	2.590	600
2025-03-10	2.600	2.600	2.500	2.510	2.510	2,665
2025-03-07	2.590	2.590	2.590	2.590	2.590	20
2025-03-06	2.600	2.600	2.480	2.480	2.480	2,847
2025-03-05	2.530	2.640	2.460	2.550	2.550	1,535
2025-03-04	2.500	2.540	2.450	2.450	2.450	3,158
2025-03-03	2.530	2.550	2.460	2.500	2.500	4,510
2025-02-28	2.540	2.590	2.500	2.500	2.500	1,718
2025-02-27	2.680	2.680	2.540	2.600	2.600	10,442
2025-02-26	2.690	2.790	2.680	2.680	2.680	1,704

← NewerPage 7 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.