UV Germi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	2.530	2.550	2.460	2.500	2.500	4,510
2025-02-28	2.540	2.590	2.500	2.500	2.500	1,718
2025-02-27	2.680	2.680	2.540	2.600	2.600	10,442
2025-02-26	2.690	2.790	2.680	2.680	2.680	1,704
2025-02-25	2.700	2.720	2.690	2.690	2.690	2,562
2025-02-24	2.730	2.750	2.730	2.750	2.750	1,347
2025-02-21	2.780	2.780	2.750	2.780	2.780	525
2025-02-20	2.850	2.850	2.800	2.850	2.850	1,930
2025-02-19	2.860	2.860	2.750	2.750	2.750	320
2025-02-18	2.880	2.880	2.700	2.860	2.860	6,790
2025-02-17	2.770	2.850	2.770	2.850	2.850	404
2025-02-14	2.800	2.870	2.800	2.870	2.870	7,250
2025-02-13	2.680	2.680	2.670	2.680	2.680	1,263
2025-02-12	2.670	2.670	2.610	2.610	2.610	389
2025-02-11	2.680	2.680	2.650	2.670	2.670	1,490
2025-02-10	2.570	2.670	2.550	2.650	2.650	5,818
2025-02-07	2.570	2.670	2.570	2.570	2.570	1,135
2025-02-06	2.600	2.680	2.570	2.680	2.680	1,278
2025-02-05	2.690	2.690	2.600	2.600	2.600	275
2025-02-04	2.620	2.640	2.570	2.640	2.640	853
2025-02-03	2.530	2.630	2.530	2.630	2.630	316
2025-01-31	2.660	2.660	2.550	2.620	2.620	3,109
2025-01-30	2.600	2.680	2.600	2.650	2.650	715
2025-01-29	2.790	2.790	2.720	2.720	2.720	210
2025-01-28	2.670	2.800	2.600	2.600	2.600	1,081
2025-01-27	2.700	2.700	2.670	2.670	2.670	1,113
2025-01-24	2.700	2.790	2.700	2.760	2.760	628
2025-01-23	2.680	2.730	2.660	2.660	2.660	486
2025-01-22	2.690	2.810	2.680	2.680	2.680	554
2025-01-21	2.680	2.690	2.680	2.690	2.690	318
2025-01-20	2.720	2.820	2.680	2.820	2.820	655
2025-01-17	2.770	2.820	2.770	2.820	2.820	1,645
2025-01-16	2.790	2.790	2.790	2.790	2.790	25
2025-01-15	2.780	2.780	2.680	2.680	2.680	403
2025-01-14	2.790	2.800	2.710	2.790	2.790	1,769
2025-01-13	2.780	2.790	2.710	2.790	2.790	710
2025-01-10	2.830	2.830	2.700	2.700	2.700	358
2025-01-08	2.710	2.710	2.700	2.700	2.700	615
2025-01-07	2.700	2.700	2.670	2.670	2.670	66
2025-01-06	2.830	2.830	2.700	2.700	2.700	273
2025-01-03	2.680	2.740	2.670	2.670	2.670	972
2025-01-02	2.650	2.760	2.650	2.680	2.680	1,518
2024-12-31	2.860	2.860	2.720	2.720	2.720	280
2024-12-30	2.700	2.700	2.690	2.700	2.700	1,810
2024-12-27	2.710	2.790	2.700	2.790	2.790	355
2024-12-24	2.790	2.790	2.790	2.790	2.790	8
2024-12-23	2.790	2.790	2.660	2.790	2.790	1,251
2024-12-20	2.700	2.800	2.650	2.800	2.800	1,409
2024-12-19	2.700	2.810	2.700	2.700	2.700	4,033
2024-12-18	2.810	2.810	2.720	2.720	2.720	300
2024-12-17	2.740	2.740	2.710	2.710	2.710	499
2024-12-16	2.860	2.860	2.760	2.820	2.820	336
2024-12-13	2.700	2.860	2.700	2.740	2.740	1,879
2024-12-12	2.700	2.700	2.680	2.680	2.680	780
2024-12-11	2.900	2.900	2.670	2.870	2.870	2,792
2024-12-10	2.600	2.840	2.570	2.840	2.840	14,136
2024-12-09	2.340	2.520	2.330	2.510	2.510	22,557
2024-12-06	2.400	2.430	2.350	2.350	2.350	2,265
2024-12-05	2.410	2.650	2.410	2.430	2.430	4,698
2024-12-04	2.560	2.570	2.560	2.570	2.570	400

← NewerPage 8 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.