Univest Financial Corporation (FRA:UVE)
Germany · Delayed Price · Currency is EUR 36.00
+0.60 (1.69%)
Last updated: Jun 23, 2026, 8:08 AM CET
FRA:UVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.69% | - |
| Jun 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jun 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jun 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jun 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Jun 12, 2026 | 35.40 | 37.40 | 35.40 | 37.40 | 37.40 | 5.65% | 70 |
| Jun 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jun 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jun 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jun 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jun 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Jun 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jun 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jun 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jun 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| May 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| May 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| May 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| May 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| May 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| May 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| May 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| May 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.25% | - |
| May 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | - | - |
| May 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | 1.27% | - |
| Apr 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.21 | -1.26% | - |
| Apr 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | 1.27% | - |
| Apr 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.21 | 0.64% | - |
| Apr 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | - | - |
| Apr 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.01 | 1.96% | - |
| Apr 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | 0.66% | - |
| Apr 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | -1.30% | - |
| Apr 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | -0.65% | - |
| Apr 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | 2.65% | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | - | - |
| Apr 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | -1.31% | - |
| Apr 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - | - |
| Apr 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | -0.65% | - |