Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2026-07-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-07-22 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 1,914 |
| 2026-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 122 |
| 2026-07-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-07-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-07-16 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-07-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 52 |
| 2026-07-14 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 625 |
| 2026-07-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-10 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 473 |
| 2026-07-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-07-07 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 2,586 |
| 2026-07-06 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 33 |
| 2026-07-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 218 |
| 2026-07-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 429 |
| 2026-07-01 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 330 |
| 2026-06-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-26 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,069 |
| 2026-06-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 105 |
| 2026-06-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-06-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 9 |
| 2026-06-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-17 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 856 |
| 2026-06-16 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 777 |
| 2026-06-15 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 200 |
| 2026-06-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-11 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 1,350 |
| 2026-06-10 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 263 |
| 2026-06-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 265 |
| 2026-06-08 | 1.100 | 1.180 | 1.060 | 1.150 | 1.150 | 1,154 |
| 2026-06-05 | 1.160 | 1.200 | 1.050 | 1.050 | 1.050 | 5,276 |
| 2026-06-04 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 691 |
| 2026-06-03 | 1.250 | 1.510 | 1.220 | 1.250 | 1.250 | 1,819 |
| 2026-06-02 | 1.200 | 1.290 | 1.080 | 1.270 | 1.270 | 744 |
| 2026-05-29 | 1.390 | 1.390 | 1.020 | 1.230 | 1.230 | 11,459 |
| 2026-05-28 | 1.530 | 1.570 | 1.400 | 1.400 | 1.400 | 4,195 |
| 2026-05-27 | 1.650 | 1.660 | 1.540 | 1.540 | 1.540 | 2,916 |
| 2026-05-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2026-05-25 | 1.660 | 1.690 | 1.660 | 1.660 | 1.660 | 1,658 |
| 2026-05-22 | 1.690 | 1.690 | 1.590 | 1.650 | 1.650 | 107 |
| 2026-05-21 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 679 |
| 2026-05-20 | 1.660 | 1.730 | 1.600 | 1.600 | 1.600 | 6,559 |
| 2026-05-19 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 60 |
| 2026-05-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 334 |
| 2026-05-15 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 380 |
| 2026-05-14 | 1.590 | 1.780 | 1.590 | 1.780 | 1.780 | 27,567 |
| 2026-05-13 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 1,065 |
| 2026-05-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 44 |
| 2026-05-11 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 1,665 |
| 2026-05-08 | 1.510 | 1.650 | 1.510 | 1.570 | 1.570 | 8,020 |
| 2026-05-07 | 1.400 | 1.600 | 1.400 | 1.510 | 1.510 | 12,981 |
| 2026-05-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-05-05 | 1.140 | 1.270 | 1.140 | 1.270 | 1.270 | 547 |
| 2026-05-04 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 107 |
| 2026-04-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-14 | 0.0700 RON |
| 2024-05-16 | 0.3811 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.