UV Germi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 841 |
| 2024-11-26 | 2.510 | 2.680 | 2.510 | 2.510 | 2.510 | 590 |
| 2024-11-25 | 2.510 | 2.550 | 2.510 | 2.540 | 2.540 | 3,564 |
| 2024-11-22 | 2.520 | 2.520 | 2.500 | 2.510 | 2.510 | 649 |
| 2024-11-21 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 820 |
| 2024-11-20 | 2.650 | 2.650 | 2.520 | 2.580 | 2.580 | 2,132 |
| 2024-11-19 | 2.620 | 2.690 | 2.620 | 2.690 | 2.690 | 1,198 |
| 2024-11-18 | 2.570 | 2.680 | 2.400 | 2.520 | 2.520 | 2,990 |
| 2024-11-15 | 2.630 | 2.690 | 2.570 | 2.570 | 2.570 | 671 |
| 2024-11-14 | 2.600 | 2.680 | 2.570 | 2.620 | 2.620 | 2,170 |
| 2024-11-13 | 2.610 | 2.610 | 2.570 | 2.570 | 2.570 | 3,473 |
| 2024-11-12 | 2.630 | 2.640 | 2.600 | 2.640 | 2.640 | 3,075 |
| 2024-11-11 | 2.660 | 2.660 | 2.620 | 2.620 | 2.620 | 1,469 |
| 2024-11-08 | 2.700 | 2.760 | 2.700 | 2.730 | 2.730 | 923 |
| 2024-11-07 | 2.880 | 2.880 | 2.600 | 2.610 | 2.610 | 22,627 |
| 2024-11-06 | 2.880 | 2.880 | 2.850 | 2.870 | 2.870 | 636 |
| 2024-11-05 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 630 |
| 2024-11-04 | 2.870 | 2.940 | 2.870 | 2.940 | 2.940 | 300 |
| 2024-11-01 | 2.960 | 2.960 | 2.830 | 2.830 | 2.830 | 197 |
| 2024-10-31 | 2.910 | 2.920 | 2.900 | 2.900 | 2.900 | 773 |
| 2024-10-30 | 2.910 | 2.970 | 2.910 | 2.970 | 2.970 | 96 |
| 2024-10-29 | 2.970 | 2.980 | 2.910 | 2.970 | 2.970 | 1,027 |
| 2024-10-28 | 2.980 | 2.980 | 2.970 | 2.970 | 2.970 | 777 |
| 2024-10-25 | 2.970 | 2.980 | 2.970 | 2.980 | 2.980 | 650 |
| 2024-10-24 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 811 |
| 2024-10-23 | 2.970 | 2.970 | 2.910 | 2.910 | 2.910 | 1,516 |
| 2024-10-22 | 2.920 | 2.970 | 2.920 | 2.930 | 2.930 | 1,770 |
| 2024-10-21 | 2.800 | 2.990 | 2.800 | 2.920 | 2.920 | 11,826 |
| 2024-10-18 | 2.880 | 2.890 | 2.750 | 2.780 | 2.780 | 5,786 |
| 2024-10-17 | 2.900 | 2.910 | 2.840 | 2.900 | 2.900 | 1,453 |
| 2024-10-16 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 791 |
| 2024-10-15 | 2.880 | 2.900 | 2.820 | 2.860 | 2.860 | 1,484 |
| 2024-10-14 | 2.830 | 2.910 | 2.820 | 2.880 | 2.880 | 2,406 |
| 2024-10-11 | 2.890 | 2.890 | 2.810 | 2.810 | 2.810 | 1,497 |
| 2024-10-10 | 2.900 | 2.930 | 2.800 | 2.870 | 2.870 | 11,136 |
| 2024-10-09 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 30 |
| 2024-10-08 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 300 |
| 2024-10-07 | 2.990 | 2.990 | 2.840 | 2.860 | 2.860 | 1,928 |
| 2024-10-04 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 1,880 |
| 2024-10-03 | 2.840 | 2.900 | 2.830 | 2.900 | 2.900 | 289 |
| 2024-10-02 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 718 |
| 2024-10-01 | 2.950 | 2.950 | 2.810 | 2.950 | 2.950 | 1,251 |
| 2024-09-30 | 2.910 | 2.910 | 2.830 | 2.880 | 2.880 | 511 |
| 2024-09-27 | 3.000 | 3.000 | 2.910 | 3.000 | 3.000 | 3,439 |
| 2024-09-26 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 575 |
| 2024-09-25 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 811 |
| 2024-09-24 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 210 |
| 2024-09-23 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 2,699 |
| 2024-09-20 | 3.090 | 3.100 | 3.010 | 3.010 | 3.010 | 1,224 |
| 2024-09-19 | 3.070 | 3.090 | 3.020 | 3.070 | 3.070 | 1,269 |
| 2024-09-18 | 2.830 | 3.100 | 2.830 | 3.040 | 3.040 | 5,115 |
| 2024-09-17 | 2.890 | 2.900 | 2.820 | 2.820 | 2.820 | 387 |
| 2024-09-16 | 2.800 | 2.940 | 2.790 | 2.880 | 2.880 | 4,756 |
| 2024-09-13 | 2.820 | 2.870 | 2.770 | 2.800 | 2.800 | 5,495 |
| 2024-09-12 | 3.100 | 3.100 | 2.820 | 2.970 | 2.970 | 3,636 |
| 2024-09-11 | 2.900 | 3.100 | 2.900 | 2.900 | 2.900 | 4,901 |
| 2024-09-10 | 3.060 | 3.150 | 2.990 | 2.990 | 2.990 | 2,283 |
| 2024-09-09 | 3.090 | 3.140 | 3.010 | 3.060 | 3.060 | 2,891 |
| 2024-09-06 | 3.210 | 3.280 | 3.020 | 3.240 | 3.240 | 4,720 |
| 2024-09-05 | 3.190 | 3.330 | 3.190 | 3.230 | 3.230 | 2,100 |
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.