Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 26.60
0.00 (0.00%)
At close: Nov 28, 2025
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 9.09% | - |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Nov 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Nov 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Nov 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | - | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Oct 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.85% | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -2.48% | - |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 0.83% | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | -4.76% | - |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 5.88% | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 1.71% | - |
| Oct 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - | - |
| Oct 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 3.54% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | 2.73% | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -6.78% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -2.48% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 6.14% | - |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -3.39% | - |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Oct 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -0.83% | - |
| Oct 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | -0.83% | - |
| Oct 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 2.54% | - |
| Oct 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 0.85% | - |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - | - |
| Oct 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | - | - |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -1.68% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -2.46% | - |
| Sep 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | 0.83% | - |
| Sep 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | - | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | - | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | -1.63% | - |