UV GERMI Societe Anonyme ALUVI
EURONEXT · France · Producer Manufacturing
€2.44+0.02 (+0.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.42 | -0.41% | €2.43 | €2.51 | €2.42 | 618 |
| 2026-09-29 | €2.43 | -2.80% | €2.50 | €2.51 | €2.41 | 2.16K |
| 2026-09-28 | €2.50 | +0.81% | €2.43 | €2.52 | €2.43 | 2.15K |
| 2026-09-25 | €2.48 | -1.20% | €2.51 | €2.52 | €2.48 | 952 |
| 2026-09-24 | €2.51 | -0.40% | €2.52 | €2.52 | €2.51 | 1.44K |
| 2026-09-23 | €2.52 | +0.40% | €2.52 | €2.52 | €2.52 | 12 |
| 2026-09-22 | €2.51 | 0.00% | €2.51 | €2.51 | €2.51 | 0 |
| 2026-09-21 | €2.51 | 0.00% | €2.51 | €2.51 | €2.51 | 0 |
| 2026-09-18 | €2.51 | -3.46% | €2.57 | €2.57 | €2.51 | 1.70K |
| 2026-09-17 | €2.60 | -5.45% | €2.72 | €2.72 | €2.49 | 2.54K |
| 2026-09-16 | €2.75 | -1.08% | €2.75 | €2.75 | €2.75 | 392 |
| 2026-09-15 | €2.78 | -0.71% | €2.78 | €2.78 | €2.78 | 538 |
| 2026-09-14 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 710 |
| 2026-09-11 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 630 |
| 2026-09-10 | €2.80 | +1.82% | €2.78 | €2.80 | €2.78 | 606 |
| 2026-09-09 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-09-08 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 484 |
| 2026-09-07 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 27 |
| 2026-09-04 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 81 |
| 2026-09-03 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 13 |
| 2026-09-02 | €2.75 | 0.00% | €2.75 | €2.82 | €2.75 | 513 |
| 2026-09-01 | €2.75 | -2.48% | €2.75 | €2.75 | €2.75 | 288 |
| 2026-08-31 | €2.82 | +1.44% | €2.71 | €2.82 | €2.71 | 150 |
| 2026-08-28 | €2.78 | +2.96% | €2.78 | €2.78 | €2.78 | 476 |
| 2026-08-27 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 11 |
| 2026-08-26 | €2.70 | -3.57% | €2.80 | €2.80 | €2.70 | 588 |
| 2026-08-25 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 558 |
| 2026-08-24 | €2.80 | +9.38% | €2.80 | €2.80 | €2.78 | 1.49K |
| 2026-08-21 | €2.56 | 0.00% | €2.56 | €2.56 | €2.56 | 0 |
| 2026-08-20 | €2.56 | -6.91% | €2.75 | €2.75 | €2.56 | 1.74K |
| 2026-08-19 | €2.75 | +0.36% | €2.74 | €2.80 | €2.74 | 2.51K |
| 2026-08-18 | €2.74 | +3.01% | €2.66 | €2.74 | €2.66 | 1.02K |
| 2026-08-17 | €2.66 | -1.12% | €2.54 | €2.66 | €2.54 | 2.43K |
| 2026-08-14 | €2.69 | -0.37% | €2.70 | €2.70 | €2.69 | 530 |
| 2026-08-13 | €2.70 | -1.10% | €2.73 | €2.73 | €2.70 | 473 |
| 2026-08-12 | €2.73 | 0.00% | €2.73 | €2.73 | €2.60 | 1.46K |
| 2026-08-11 | €2.73 | +1.11% | €2.70 | €2.80 | €2.70 | 1.76K |
| 2026-08-10 | €2.70 | -2.88% | €2.78 | €2.78 | €2.70 | 583 |
| 2026-08-07 | €2.78 | +9.45% | €2.54 | €2.79 | €2.54 | 1.36K |
| 2026-08-06 | €2.54 | -5.93% | €2.70 | €2.70 | €2.53 | 2.73K |
| 2026-08-05 | €2.70 | -1.46% | €2.68 | €2.79 | €2.66 | 1.19K |
| 2026-08-04 | €2.74 | +1.48% | €2.70 | €2.78 | €2.70 | 1.29K |
| 2026-08-03 | €2.70 | +9.31% | €2.48 | €2.72 | €2.48 | 2.73K |
| 2026-07-31 | €2.47 | -1.20% | €2.50 | €2.50 | €2.47 | 256 |
| 2026-07-30 | €2.50 | -0.40% | €2.51 | €2.51 | €2.50 | 1.15K |
| 2026-07-29 | €2.51 | 0.00% | €2.51 | €2.51 | €2.51 | 90 |
| 2026-07-28 | €2.51 | -0.79% | €2.54 | €2.54 | €2.50 | 753 |
| 2026-07-27 | €2.53 | 0.00% | €2.53 | €2.54 | €2.53 | 639 |
| 2026-07-24 | €2.53 | +1.61% | €2.52 | €2.54 | €2.52 | 1.07K |
| 2026-07-23 | €2.49 | 0.00% | €2.49 | €2.49 | €2.44 | 124 |
| 2026-07-22 | €2.49 | 0.00% | €2.49 | €2.49 | €2.49 | 10 |
| 2026-07-21 | €2.49 | +3.32% | €2.41 | €2.49 | €2.41 | 522 |
| 2026-07-20 | €2.41 | -3.21% | €2.49 | €2.49 | €2.41 | 592 |
| 2026-07-17 | €2.49 | 0.00% | €2.49 | €2.49 | €2.49 | 163 |
| 2026-07-16 | €2.49 | 0.00% | €2.49 | €2.49 | €2.49 | 239 |
| 2026-07-15 | €2.49 | +0.40% | €2.44 | €2.53 | €2.44 | 576 |
| 2026-07-14 | €2.48 | -0.80% | €2.48 | €2.49 | €2.48 | 570 |
| 2026-07-13 | €2.50 | +2.46% | €2.50 | €2.50 | €2.49 | 881 |
| 2026-07-10 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 8 |
| 2026-07-09 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 61 |
| 2026-07-08 | €2.44 | +0.83% | €2.44 | €2.44 | €2.44 | 480 |
| 2026-07-07 | €2.42 | +2.11% | €2.43 | €2.43 | €2.42 | 741 |
| 2026-07-06 | €2.37 | 0.00% | €2.37 | €2.37 | €2.37 | 350 |
| 2026-07-03 | €2.37 | -5.95% | €2.52 | €2.52 | €2.35 | 5.45K |
| 2026-07-02 | €2.52 | +4.13% | €2.42 | €2.58 | €2.42 | 3.24K |
| 2026-07-01 | €2.42 | +3.42% | €2.34 | €2.56 | €2.34 | 2.85K |
| 2026-06-30 | €2.34 | -1.68% | €2.38 | €2.50 | €2.33 | 2.20K |
| 2026-06-29 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 800 |
| 2026-06-26 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 35 |
| 2026-06-25 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 150 |
| 2026-06-24 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 360 |
| 2026-06-23 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 696 |
| 2026-06-22 | €2.38 | -0.83% | €2.38 | €2.38 | €2.38 | 474 |
| 2026-06-19 | €2.40 | -3.23% | €2.42 | €2.42 | €2.40 | 836 |
| 2026-06-18 | €2.48 | -1.20% | €2.42 | €2.48 | €2.34 | 1.12K |
| 2026-06-17 | €2.51 | -0.79% | €2.37 | €2.51 | €2.37 | 1.11K |
| 2026-06-16 | €2.53 | +7.20% | €2.36 | €2.53 | €2.33 | 4.26K |
| 2026-06-15 | €2.36 | +0.43% | €2.36 | €2.36 | €2.35 | 4.61K |
| 2026-06-12 | €2.35 | -0.42% | €2.39 | €2.39 | €2.35 | 981 |
| 2026-06-11 | €2.36 | 0.00% | €2.55 | €2.55 | €2.36 | 814 |
| 2026-06-10 | €2.36 | -0.42% | €2.37 | €2.42 | €2.35 | 1.97K |
| 2026-06-09 | €2.37 | -0.84% | €2.54 | €2.54 | €2.37 | 1.03K |
| 2026-06-08 | €2.39 | -1.24% | €2.40 | €2.40 | €2.35 | 1.51K |
| 2026-06-05 | €2.42 | +2.98% | €2.42 | €2.53 | €2.42 | 2.01K |
| 2026-06-04 | €2.35 | +0.43% | €2.35 | €2.55 | €2.35 | 1.77K |
| 2026-06-03 | €2.34 | +2.18% | €2.32 | €2.34 | €2.32 | 191 |
| 2026-06-02 | €2.29 | -8.40% | €2.50 | €2.50 | €2.29 | 6.02K |
| 2026-06-01 | €2.50 | +3.73% | €2.58 | €2.58 | €2.50 | 2.08K |
| 2026-05-29 | €2.41 | -3.21% | €2.49 | €2.49 | €2.41 | 2.35K |
| 2026-05-28 | €2.49 | 0.00% | €2.49 | €2.52 | €2.46 | 1.62K |