Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 36.20
-0.20 (-0.55%)
At close: Sep 18, 2026
FRA:UVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Sep 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Sep 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Sep 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Sep 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Sep 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Sep 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Aug 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Aug 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Aug 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Aug 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Aug 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Aug 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Aug 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Aug 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | 1.07% | - |
| Aug 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.20 | -0.53% | - |
| Jul 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | -1.05% | - |
| Jul 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | -1.55% | - |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.40 | 1.58% | - |
| Jul 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | 0.53% | - |
| Jul 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | -0.53% | - |
| Jul 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | 1.60% | - |
| Jul 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.20 | -1.58% | - |
| Jul 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | 1.06% | - |
| Jul 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | -1.05% | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | -1.55% | - |
| Jul 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.40 | 2.66% | - |
| Jul 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | 1.08% | - |
| Jul 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | -0.53% | - |
| Jul 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.20 | 0.54% | - |
| Jul 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | -0.53% | - |