Germina Agribusiness S.A. (BVB:SEOM)
Romania · Delayed Price · Currency is RON 1.480
-0.070 (-4.52%)
At close: Oct 6, 2025
Germina Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 176 |
| Oct 3, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 3.33% | 70 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 737 |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 165 |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 165 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 1,330 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 52 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 70 |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 8.22% | 188 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -8.18% | 285 |
| Sep 8, 2025 | 1.52 | 1.59 | 1.45 | 1.59 | 1.59 | -0.63% | 2,300 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 200 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 134 |
| Sep 1, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | -1.24% | 309 |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 100 |
| Aug 27, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.23% | 550 |
| Aug 21, 2025 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | - | 137 |
| Aug 20, 2025 | 1.51 | 1.62 | 1.48 | 1.62 | 1.62 | -1.82% | 994 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 100 |
| Aug 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 50 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,250 |
| Aug 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 45 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,141 |
| Aug 8, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | 2,594 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.53 | 1.53 | 1.53 | -7.83% | 205 |
| Aug 4, 2025 | 1.66 | 1.66 | 1.54 | 1.66 | 1.66 | - | 205 |
| Aug 1, 2025 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 0.61% | 389 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 93 |
| Jul 18, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | -0.60% | 117 |
| Jul 16, 2025 | 1.50 | 1.66 | 1.50 | 1.66 | 1.66 | 0.61% | 400 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 115 |
| Jul 14, 2025 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | - | 104 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 317 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 21 |
| Jul 7, 2025 | 1.49 | 1.66 | 1.49 | 1.66 | 1.66 | 0.61% | 340 |
| Jul 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 1,887 |
| Jul 3, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 230 |
| Jul 2, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 720 |
| Jul 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 1,500 |
| Jun 26, 2025 | 1.60 | 1.65 | 1.48 | 1.65 | 1.65 | 3.12% | 1,005 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.11% | 140 |
| Jun 19, 2025 | 1.48 | 1.63 | 1.48 | 1.48 | 1.48 | 0.68% | 2,061 |
| Jun 18, 2025 | 1.64 | 1.64 | 1.47 | 1.47 | 1.47 | -10.37% | 7 |
| Jun 16, 2025 | 1.43 | 1.65 | 1.43 | 1.64 | 1.64 | -1.20% | 18 |
| Jun 13, 2025 | 1.42 | 1.66 | 1.42 | 1.66 | 1.66 | 0.61% | 15 |
| Jun 12, 2025 | 1.41 | 1.66 | 1.41 | 1.65 | 1.65 | -0.60% | 45 |
| Jun 10, 2025 | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | 6.41% | 668 |
| Jun 6, 2025 | 1.40 | 1.56 | 1.40 | 1.56 | 1.56 | - | 562 |
| Jun 5, 2025 | 1.40 | 1.56 | 1.37 | 1.56 | 1.56 | 6.12% | 1,316 |
| Jun 4, 2025 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 8.09% | 19 |