Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-24 | 1.460 | 1.570 | 1.360 | 1.570 | 1.570 | 323 |
| 2025-10-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-10-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-10-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-10-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-10-16 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 1,116 |
| 2025-10-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 7 |
| 2025-10-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-10-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-10-10 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 470 |
| 2025-10-09 | 1.540 | 1.540 | 1.490 | 1.510 | 1.510 | 384 |
| 2025-10-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 176 |
| 2025-10-03 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 70 |
| 2025-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-10-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 737 |
| 2025-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 165 |
| 2025-09-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 165 |
| 2025-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,330 |
| 2025-09-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-09-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 52 |
| 2025-09-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-09-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-09-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-09-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-09-17 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 70 |
| 2025-09-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-09-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-09-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-09-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 188 |
| 2025-09-10 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 285 |
| 2025-09-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-09-08 | 1.520 | 1.590 | 1.450 | 1.590 | 1.590 | 2,300 |
| 2025-09-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-09-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2025-09-03 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 134 |
| 2025-09-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-09-01 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 309 |
| 2025-08-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-08-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2025-08-27 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 550 |
| 2025-08-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-21 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 137 |
| 2025-08-20 | 1.510 | 1.620 | 1.480 | 1.620 | 1.620 | 994 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-08-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2025-08-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 50 |
| 2025-08-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,250 |
| 2025-08-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 45 |
| 2025-08-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,141 |
| 2025-08-08 | 1.530 | 1.650 | 1.530 | 1.650 | 1.650 | 2,594 |
| 2025-08-07 | 1.660 | 1.660 | 1.530 | 1.530 | 1.530 | 205 |
| 2025-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 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.