Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
Last updated: Sep 29, 2025, 8:15 AM CET
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Sep 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Sep 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Sep 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Sep 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Aug 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Aug 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Aug 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Aug 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | 2.68% | - |
| Aug 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | -3.45% | - |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -1.69% | - |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | - | - |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 2.59% | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -0.85% | - |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -6.40% | - |
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | -1.57% | - |
| Jul 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | - | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | -0.78% | - |