Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:22 AM CET
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Feb 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -2.04% | - |
| Feb 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 0.68% | - |
| Feb 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.69% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | - | - |
| Feb 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 2.84% | - |
| Feb 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 4.44% | - |
| Feb 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 1.50% | - |
| Jan 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | -1.48% | - |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - | - |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -0.74% | - |
| Jan 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - | - |
| Jan 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | -4.90% | - |
| Jan 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -0.69% | - |
| Jan 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | 5.88% | - |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | -2.16% | - |
| Jan 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -0.71% | - |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 2.94% | - |
| Jan 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - | - |
| Jan 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | 0.74% | - |
| Jan 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -0.74% | - |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | -1.45% | - |
| Jan 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | 2.22% | - |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | 0.74% | - |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 1.50% | - |
| Jan 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | -1.48% | - |
| Jan 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -1.46% | - |
| Dec 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - | - |
| Dec 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -2.14% | - |
| Dec 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | -0.71% | - |
| Dec 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -2.08% | - |
| Dec 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | 2.13% | - |
| Dec 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -1.40% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -0.69% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | - | - |
| Dec 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -2.04% | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 1.38% | - |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 4.32% | - |
| Dec 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Dec 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Dec 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |