Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6 |
| 2026-04-27 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 580 |
| 2026-04-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2026-04-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-04-21 | 1.110 | 1.200 | 1.110 | 1.120 | 1.120 | 423 |
| 2026-04-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6 |
| 2026-04-17 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 500 |
| 2026-04-16 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 101 |
| 2026-04-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2026-04-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-04-09 | 1.230 | 1.230 | 1.100 | 1.100 | 1.100 | 5 |
| 2026-04-08 | 1.190 | 1.190 | 1.090 | 1.090 | 1.090 | 53 |
| 2026-04-07 | 1.080 | 1.230 | 1.060 | 1.090 | 1.090 | 5,454 |
| 2026-04-06 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 370 |
| 2026-04-03 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 490 |
| 2026-04-02 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 2,257 |
| 2026-04-01 | 1.230 | 1.270 | 1.000 | 1.100 | 1.100 | 4,395 |
| 2026-03-31 | 1.400 | 1.400 | 1.250 | 1.250 | 1.250 | 3,260 |
| 2026-03-30 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 1,511 |
| 2026-03-27 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 3,761 |
| 2026-03-26 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-03-25 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 1,001 |
| 2026-03-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 7 |
| 2026-03-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-03-16 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 3,449 |
| 2026-03-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5 |
| 2026-03-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-03-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-03-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-03-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 5 |
| 2026-03-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-03-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 58 |
| 2026-03-04 | 1.420 | 1.490 | 1.420 | 1.480 | 1.480 | 68 |
| 2026-03-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-02 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 21 |
| 2026-02-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-02-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-02-25 | 1.420 | 1.500 | 1.420 | 1.420 | 1.420 | 49 |
| 2026-02-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-23 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 2,118 |
| 2026-02-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-19 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 518 |
| 2026-02-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 247 |
| 2026-02-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-13 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 24 |
| 2026-02-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-02-11 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 215 |
| 2026-02-10 | 1.460 | 1.500 | 1.410 | 1.500 | 1.500 | 3,649 |
| 2026-02-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-02-04 | 1.500 | 1.500 | 1.460 | 1.500 | 1.500 | 131 |
| 2026-02-03 | 1.460 | 1.490 | 1.440 | 1.440 | 1.440 | 565 |
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.