Germina Agribusiness SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.600 | 1.600 | 1.420 | 1.600 | 1.530 | 102 |
| 2025-05-09 | 1.600 | 1.600 | 1.410 | 1.600 | 1.530 | 60 |
| 2025-05-08 | 1.590 | 1.600 | 1.590 | 1.600 | 1.530 | 194 |
| 2025-05-07 | 1.500 | 1.590 | 1.500 | 1.590 | 1.520 | 145 |
| 2025-05-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.310 | 0 |
| 2025-05-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.310 | 12 |
| 2025-05-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.501 | 0 |
| 2025-04-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.501 | 0 |
| 2025-04-29 | 1.570 | 1.590 | 1.570 | 1.570 | 1.501 | 191 |
| 2025-04-28 | 1.600 | 1.600 | 1.550 | 1.550 | 1.482 | 18 |
| 2025-04-25 | 1.400 | 1.600 | 1.400 | 1.600 | 1.530 | 4,273 |
| 2025-04-24 | 1.400 | 1.530 | 1.400 | 1.530 | 1.463 | 2,701 |
| 2025-04-23 | 1.420 | 1.440 | 1.210 | 1.300 | 1.243 | 1,433 |
| 2025-04-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.320 | 0 |
| 2025-04-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.320 | 352 |
| 2025-04-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.310 | 0 |
| 2025-04-15 | 1.470 | 1.470 | 1.370 | 1.370 | 1.310 | 607 |
| 2025-04-14 | 1.410 | 1.470 | 1.410 | 1.470 | 1.406 | 205 |
| 2025-04-11 | 1.480 | 1.480 | 1.470 | 1.470 | 1.406 | 400 |
| 2025-04-10 | 1.640 | 1.650 | 1.300 | 1.500 | 1.434 | 9,068 |
| 2025-04-09 | 1.550 | 1.640 | 1.550 | 1.640 | 1.568 | 113 |
| 2025-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.482 | 0 |
| 2025-04-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.482 | 0 |
| 2025-04-04 | 1.650 | 1.650 | 1.550 | 1.550 | 1.482 | 128 |
| 2025-04-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-04-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-04-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 3 |
| 2025-03-31 | 1.600 | 1.700 | 1.600 | 1.700 | 1.626 | 15 |
| 2025-03-28 | 1.650 | 1.700 | 1.650 | 1.700 | 1.626 | 37 |
| 2025-03-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.530 | 2 |
| 2025-03-26 | 1.660 | 1.700 | 1.600 | 1.700 | 1.626 | 222 |
| 2025-03-25 | 1.690 | 1.700 | 1.600 | 1.600 | 1.530 | 124 |
| 2025-03-24 | 1.510 | 1.690 | 1.510 | 1.690 | 1.616 | 14 |
| 2025-03-21 | 1.680 | 1.690 | 1.430 | 1.690 | 1.616 | 1,605 |
| 2025-03-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.616 | 17 |
| 2025-03-19 | 1.710 | 1.710 | 1.660 | 1.660 | 1.587 | 2,008 |
| 2025-03-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.626 | 0 |
| 2025-03-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.626 | 0 |
| 2025-03-14 | 1.750 | 1.750 | 1.700 | 1.700 | 1.626 | 288 |
| 2025-03-13 | 1.660 | 1.750 | 1.660 | 1.750 | 1.673 | 356 |
| 2025-03-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-11 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-06 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-03-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-02-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-02-27 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 0 |
| 2025-02-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.540 | 120 |
| 2025-02-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.673 | 0 |
| 2025-02-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.673 | 31 |
| 2025-02-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.683 | 0 |
| 2025-02-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.683 | 0 |
| 2025-02-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.683 | 86 |
| 2025-02-18 | 1.770 | 1.770 | 1.700 | 1.700 | 1.626 | 355 |
| 2025-02-17 | 1.720 | 1.770 | 1.700 | 1.700 | 1.626 | 331 |
| 2025-02-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.693 | 0 |
| 2025-02-13 | 1.770 | 1.770 | 1.770 | 1.770 | 1.693 | 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.