Germina Agribusiness S.A. (BVB:SEOM)
Romania · Delayed Price · Currency is RON 1.090
-0.050 (-4.39%)
At close: Apr 7, 2026
Germina Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 43 |
| Apr 7, 2026 | 1.08 | 1.23 | 1.06 | 1.09 | 1.09 | -4.39% | 5,454 |
| Apr 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 370 |
| Apr 3, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 4.63% | 490 |
| Apr 2, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 2,257 |
| Apr 1, 2026 | 1.23 | 1.27 | 1.00 | 1.10 | 1.10 | -12.00% | 4,395 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -10.71% | 3,260 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,511 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -7.28% | 3,761 |
| Mar 25, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 5.59% | 1,001 |
| Mar 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 7 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.73% | 3,449 |
| Mar 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 5 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | 5 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 58 |
| Mar 4, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | -1.33% | 68 |
| Mar 2, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 21 |
| Feb 25, 2026 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 49 |
| Feb 23, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 2,118 |
| Feb 19, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 518 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 247 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 24 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 215 |
| Feb 10, 2026 | 1.46 | 1.50 | 1.41 | 1.50 | 1.50 | - | 3,649 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 131 |
| Feb 3, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 565 |
| 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 |