Germina Agribusiness S.A. (BVB:SEOM)
Romania · Delayed Price · Currency is RON 1.460
-0.030 (-2.01%)
At close: Jan 30, 2026
Germina Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 3,478 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 205 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 27 |
| Jan 26, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 342 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 3,227 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | - | 905 |
| Jan 21, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 948 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 700 |
| Jan 19, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 460 |
| Jan 16, 2026 | 1.46 | 1.54 | 1.45 | 1.46 | 1.46 | -5.19% | 7,465 |
| Jan 14, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 6.21% | 400 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 8 |
| Jan 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 4,996 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 108 |
| Dec 23, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 1.32% | 422 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 500 |
| Dec 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 100 |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 80 |
| Dec 11, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 7.75% | 533 |
| Dec 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | 4 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.04% | 8 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | 18 |
| Dec 3, 2025 | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | -1.30% | 1,001 |
| Dec 2, 2025 | 1.50 | 1.54 | 1.44 | 1.54 | 1.54 | - | 3,650 |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 230 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 42 |
| Nov 25, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 23 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 73 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10 |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 57 |
| Nov 13, 2025 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | - | 165 |
| Nov 11, 2025 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | -0.65% | 2,070 |
| Nov 3, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | -0.64% | 280 |
| Oct 31, 2025 | 1.43 | 1.56 | 1.42 | 1.56 | 1.56 | -0.64% | 3,500 |
| Oct 24, 2025 | 1.46 | 1.57 | 1.36 | 1.57 | 1.57 | - | 323 |
| Oct 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 100 |
| Oct 16, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | - | 1,116 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | 7 |
| Oct 10, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 470 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | 2.03% | 384 |
| 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 |