Euronext Paris · ALUVI · stock
UV Germi SA (ALUVI) stock price history
Every Euronext Paris trading session of UV Germi SA from Jul 21, 2017 to Sep 28, 2026: 2,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALUVI adjusted close, 2017 to 2026
- €17.20
- All time high, 2020
- €3.07
- 52 week high, €1.88 low
- 2,352
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ALUVI key facts
- UV Germi SA (ALUVI) closed at €2.50 on Sep 28, 2026 on Euronext Paris.
- ALUVI's all time high close is €17.20, set on Apr 22, 2020; its all time low close is €1.92 on Oct 30, 2025.
- ALUVI's 52 week range is €1.88 to €3.07.
- ALUVI returned +0.8% over the year to Sep 28, 2026 and -70.2% over five years.
- Since Jul 21, 2017 ALUVI returned -55%, -8.4% a year compounded.
- ALUVI's deepest drawdown was -88.8% from Apr 22, 2020 to Oct 30, 2025.
- DataCedar holds 2,352 daily sessions of ALUVI history from Jul 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALUVI price chart, 2017 to 2026
ALUVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | +5.0% |
| 6 months | +5.9% |
| Year to date | -14.7% |
| 1 year | +0.8% |
| 3 years | -39.0% |
| 5 years | -70.2% |
| 10 years | n/a |
| Since Jul 21, 2017 | -55.2% |
| Compound annual growth, 9.2 years | -8.4% |
ALUVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.20 on Apr 22, 2020
- All time low close
- €1.92 on Oct 30, 2025
- 52 week high
- €3.07 on Nov 5, 2025
- 52 week low
- €1.88 on Oct 30, 2025
- Deepest drawdown
- -88.8% from Apr 22, 2020 to Oct 30, 2025, not yet recovered
- Best single session
- +100.0% on Jan 6, 2021
- Worst single session
- -20.6% on Jun 4, 2020
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +88%
- Worst calendar year
- 2022, -56%
ALUVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.95 | €3.05 | €2.14 | €2.50 | -14.7% | 371.5K | 189 |
| 2025 | €2.65 | €3.58 | €1.88 | €2.93 | +7.7% | 878.5K | 255 |
| 2024 | €3.40 | €4.38 | €2.33 | €2.72 | -22.7% | 920.2K | 256 |
| 2023 | €3.46 | €6.90 | €2.58 | €3.52 | +6.7% | 1.3M | 255 |
| 2022 | €7.70 | €8.78 | €2.96 | €3.30 | -56.3% | 1.5M | 257 |
| 2021 | €7.75 | €19.40 | €6.00 | €7.56 | -2.5% | 2.9M | 258 |
| 2020 | €4.12 | €25.00 | €3.80 | €7.75 | +88.1% | 5.6M | 257 |
| 2019 | €3.80 | €4.48 | €3.12 | €4.12 | +8.4% | 147.8K | 256 |
| 2018 | €5.30 | €6.00 | €3.79 | €3.80 | -14.6% | 377K | 255 |
| 2017 | €5.67 | €5.69 | €4.25 | €4.45 | n/a | 183.8K | 114 |
ALUVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.50 | -11.3% |
| August 2026 | €2.82 | +14.2% |
| July 2026 | €2.47 | +5.6% |
| June 2026 | €2.34 | -2.9% |
| May 2026 | €2.41 | +0.8% |
| April 2026 | €2.39 | +8.6% |
| March 2026 | €2.20 | -27.9% |
| February 2026 | €3.05 | +6.3% |
| January 2026 | €2.87 | -2.0% |
| December 2025 | €2.93 | +1.0% |
| November 2025 | €2.90 | +35.5% |
| October 2025 | €2.14 | -13.4% |
About the ALUVI data
Daily bars. 2,352 sessions from Jul 21, 2017 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALUVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALUVI share price history
