Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-08-04 | 1.660 | 1.660 | 1.540 | 1.660 | 1.660 | 205 |
| 2025-08-01 | 1.540 | 1.660 | 1.540 | 1.660 | 1.660 | 389 |
| 2025-07-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 93 |
| 2025-07-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-18 | 1.520 | 1.650 | 1.520 | 1.650 | 1.650 | 117 |
| 2025-07-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-07-16 | 1.500 | 1.660 | 1.500 | 1.660 | 1.660 | 400 |
| 2025-07-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 115 |
| 2025-07-14 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 104 |
| 2025-07-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 317 |
| 2025-07-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 21 |
| 2025-07-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-07-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-07-07 | 1.490 | 1.660 | 1.490 | 1.660 | 1.660 | 340 |
| 2025-07-04 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,887 |
| 2025-07-03 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 230 |
| 2025-07-02 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 720 |
| 2025-07-01 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 1,500 |
| 2025-06-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-06-26 | 1.600 | 1.650 | 1.480 | 1.650 | 1.650 | 1,005 |
| 2025-06-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-06-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 140 |
| 2025-06-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-19 | 1.480 | 1.630 | 1.480 | 1.480 | 1.480 | 2,061 |
| 2025-06-18 | 1.640 | 1.640 | 1.470 | 1.470 | 1.470 | 7 |
| 2025-06-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-06-16 | 1.430 | 1.650 | 1.430 | 1.640 | 1.640 | 18 |
| 2025-06-13 | 1.420 | 1.660 | 1.420 | 1.660 | 1.660 | 15 |
| 2025-06-12 | 1.410 | 1.660 | 1.410 | 1.650 | 1.650 | 45 |
| 2025-06-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-06-10 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 668 |
| 2025-06-06 | 1.400 | 1.560 | 1.400 | 1.560 | 1.560 | 562 |
| 2025-06-05 | 1.400 | 1.560 | 1.370 | 1.560 | 1.560 | 1,316 |
| 2025-06-04 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 19 |
| 2025-06-03 | 1.500 | 1.500 | 1.360 | 1.360 | 1.360 | 817 |
| 2025-06-02 | 1.350 | 1.520 | 1.320 | 1.520 | 1.520 | 921 |
| 2025-05-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 7 |
| 2025-05-29 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 235 |
| 2025-05-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2025-05-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2025-05-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5 |
| 2025-05-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 6 |
| 2025-05-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-05-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-05-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-05-19 | 1.390 | 1.460 | 1.370 | 1.460 | 1.460 | 1,436 |
| 2025-05-16 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 367 |
| 2025-05-15 | 1.330 | 1.490 | 1.320 | 1.320 | 1.320 | 24 |
| 2025-05-14 | 1.450 | 1.520 | 1.380 | 1.500 | 1.500 | 2,267 |
| 2025-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.530 | 6 |
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.