Germina Agribusiness S.A. (BVB:SEOM)
Romania · Delayed Price · Currency is RON 1.650
-0.020 (-1.20%)
At close: May 22, 2026
Germina Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.69 | 1.69 | 1.59 | 1.65 | 1.65 | -1.20% | 107 |
| May 21, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 4.37% | 679 |
| May 20, 2026 | 1.66 | 1.73 | 1.60 | 1.60 | 1.60 | -3.61% | 6,559 |
| May 19, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 60 |
| May 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 334 |
| May 15, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -6.74% | 380 |
| May 14, 2026 | 1.59 | 1.78 | 1.59 | 1.78 | 1.78 | 11.95% | 31,637 |
| May 13, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 1,065 |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 44 |
| May 11, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 1,665 |
| May 8, 2026 | 1.51 | 1.65 | 1.51 | 1.57 | 1.57 | 3.97% | 8,020 |
| May 7, 2026 | 1.40 | 1.60 | 1.40 | 1.51 | 1.51 | 18.90% | 12,981 |
| May 5, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | -0.78% | 547 |
| May 4, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 11.30% | 107 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 6 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 580 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 3 |
| Apr 21, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 423 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.01% | 6 |
| Apr 17, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -9.02% | 500 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 101 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 11.82% | 1 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | 0.92% | 5 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | - | 53 |
| 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 |