Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.460 | 1.490 | 1.440 | 1.440 | 1.440 | 565 |
| 2026-02-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-01-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,478 |
| 2026-01-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 205 |
| 2026-01-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-01-27 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 27 |
| 2026-01-26 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 342 |
| 2026-01-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,227 |
| 2026-01-22 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 905 |
| 2026-01-21 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 948 |
| 2026-01-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 700 |
| 2026-01-19 | 1.530 | 1.530 | 1.460 | 1.530 | 1.530 | 460 |
| 2026-01-16 | 1.460 | 1.540 | 1.450 | 1.460 | 1.460 | 7,465 |
| 2026-01-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-01-14 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 400 |
| 2026-01-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2026-01-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4,996 |
| 2026-01-09 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 108 |
| 2026-01-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-01-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-12-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-12-29 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-12-23 | 1.460 | 1.540 | 1.460 | 1.540 | 1.540 | 422 |
| 2025-12-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 500 |
| 2025-12-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100 |
| 2025-12-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 80 |
| 2025-12-11 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 533 |
| 2025-12-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 4 |
| 2025-12-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8 |
| 2025-12-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 18 |
| 2025-12-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-12-03 | 1.440 | 1.520 | 1.420 | 1.520 | 1.520 | 1,001 |
| 2025-12-02 | 1.500 | 1.540 | 1.440 | 1.540 | 1.540 | 3,650 |
| 2025-11-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 230 |
| 2025-11-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 42 |
| 2025-11-25 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 23 |
| 2025-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 73 |
| 2025-11-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10 |
| 2025-11-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 57 |
| 2025-11-13 | 1.440 | 1.540 | 1.440 | 1.540 | 1.540 | 165 |
| 2025-11-12 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-11-11 | 1.460 | 1.540 | 1.450 | 1.540 | 1.540 | 2,070 |
| 2025-11-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-03 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 280 |
| 2025-10-31 | 1.430 | 1.560 | 1.420 | 1.560 | 1.560 | 3,500 |
| 2025-10-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
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.