Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 28.60
+0.40 (1.42%)
At close: Mar 27, 2026
FRA:UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Mar 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Mar 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Mar 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Mar 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Mar 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Mar 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Feb 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Feb 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| 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% | - |