Germina Agribusiness SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.550	0.580	0.550	0.565	0.565	1,044
2026-10-15	0.560	0.575	0.560	0.575	0.575	1,980
2026-10-14	0.560	0.620	0.560	0.590	0.590	909
2026-10-13	0.550	0.630	0.550	0.630	0.630	7,273
2026-10-12	0.650	0.650	0.640	0.640	0.640	1,628
2026-10-09	0.550	0.685	0.550	0.680	0.680	7,961
2026-10-08	0.690	0.690	0.690	0.690	0.690	201
2026-10-07	0.695	0.695	0.695	0.695	0.695	0
2026-10-06	0.740	0.740	0.555	0.695	0.695	3,948
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.750	0.750	0.550	0.750	0.750	7,568
2026-10-01	0.710	0.760	0.620	0.750	0.750	14,411
2026-09-30	0.885	0.885	0.885	0.885	0.885	0
2026-09-29	0.725	0.935	0.520	0.885	0.885	5,610
2026-09-28	0.705	0.990	0.705	0.725	0.725	2,994
2026-09-25	0.980	1.000	0.695	1.000	1.000	1,654
2026-09-24	1.030	1.030	0.645	0.980	0.980	7,273
2026-09-23	0.910	0.910	0.910	0.910	0.910	2,163
2026-09-22	0.970	0.970	0.915	0.915	0.915	749
2026-09-21	0.990	1.100	0.990	1.100	1.100	143
2026-09-18	1.130	1.130	1.130	1.130	1.130	2,000
2026-09-17	0.980	0.990	0.910	0.990	0.990	1,576
2026-09-16	1.000	1.020	0.940	1.020	1.020	1,441
2026-09-15	1.150	1.150	1.020	1.020	1.020	1,001
2026-09-14	1.150	1.150	1.150	1.150	1.150	0
2026-09-11	1.150	1.150	1.150	1.150	1.150	0
2026-09-10	1.150	1.150	1.150	1.150	1.150	0
2026-09-09	1.150	1.150	1.150	1.150	1.150	0
2026-09-08	1.150	1.150	1.150	1.150	1.150	0
2026-09-07	1.150	1.150	1.150	1.150	1.150	0
2026-09-04	1.150	1.150	1.150	1.150	1.150	0
2026-09-03	1.150	1.150	1.150	1.150	1.150	280
2026-09-02	1.160	1.160	1.160	1.160	1.160	0
2026-09-01	1.160	1.160	1.160	1.160	1.160	0
2026-08-31	1.010	1.160	1.010	1.160	1.160	500
2026-08-28	1.100	1.100	1.100	1.100	1.100	0
2026-08-27	1.100	1.100	1.100	1.100	1.100	3,239
2026-08-26	1.100	1.100	1.100	1.100	1.100	775
2026-08-25	1.140	1.140	1.110	1.110	1.110	1,023
2026-08-24	1.140	1.140	1.140	1.140	1.140	0
2026-08-21	1.140	1.140	1.140	1.140	1.140	50
2026-08-20	1.120	1.140	1.120	1.130	1.130	2,331
2026-08-19	1.160	1.160	1.160	1.160	1.160	0
2026-08-18	1.110	1.160	1.110	1.160	1.160	1,037
2026-08-17	1.160	1.160	1.160	1.160	1.160	0
2026-08-14	1.160	1.160	1.160	1.160	1.160	0
2026-08-13	1.160	1.160	1.160	1.160	1.160	0
2026-08-12	1.160	1.160	1.160	1.160	1.160	0
2026-08-11	1.130	1.160	1.100	1.160	1.160	784
2026-08-10	1.130	1.190	1.130	1.130	1.130	460
2026-08-07	1.130	1.130	1.130	1.130	1.130	0
2026-08-06	1.130	1.130	1.130	1.130	1.130	0
2026-08-05	1.130	1.130	1.130	1.130	1.130	300
2026-08-04	1.190	1.190	1.190	1.190	1.190	0
2026-08-03	1.130	1.190	1.130	1.190	1.190	21
2026-07-31	1.130	1.130	1.130	1.130	1.130	0
2026-07-30	1.130	1.130	1.130	1.130	1.130	0
2026-07-29	1.130	1.130	1.130	1.130	1.130	0
2026-07-28	1.130	1.130	1.130	1.130	1.130	0
2026-07-27	1.200	1.200	1.130	1.130	1.130	77

Page 1 of 19 · 1,140 trading daysOlder →

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.