Universal Corporation (FRA:UVV)
Germany · Delayed Price · Currency is EUR 45.36
-0.04 (-0.09%)
Last updated: Dec 1, 2025, 8:02 AM CET
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.13% | - |
| Nov 27, 2025 | 45.36 | 45.46 | 45.36 | 45.46 | 45.46 | -0.26% | 22 |
| Nov 26, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.56% | - |
| Nov 25, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -2.39% | - |
| Nov 24, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.05% | - |
| Nov 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.87% | - |
| Nov 20, 2025 | 45.92 | 45.92 | 45.90 | 45.90 | 45.90 | 0.53% | 19 |
| Nov 19, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.92% | - |
| Nov 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.67% | - |
| Nov 17, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.31% | - |
| Nov 14, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.09% | - |
| Nov 13, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.69% | - |
| Nov 12, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.49% | - |
| Nov 11, 2025 | 45.54 | 45.56 | 45.54 | 45.56 | 45.56 | -1.09% | 752 |
| Nov 10, 2025 | 46.08 | 46.08 | 46.06 | 46.06 | 46.06 | -3.03% | - |
| Nov 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 5.00% | - |
| Nov 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 1.12% | - |
| Nov 5, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 1.82% | - |
| Nov 4, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.36% | - |
| Nov 3, 2025 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | 1.52% | 169 |
| Oct 31, 2025 | 43.46 | 43.46 | 43.44 | 43.44 | 43.44 | -0.91% | - |
| Oct 30, 2025 | 43.86 | 43.86 | 43.84 | 43.84 | 43.84 | -0.72% | - |
| Oct 29, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.76% | - |
| Oct 28, 2025 | 44.58 | 44.78 | 44.50 | 44.50 | 44.50 | -3.39% | 1,170 |
| Oct 27, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - | - |
| Oct 24, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.04% | - |
| Oct 23, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.48% | - |
| Oct 22, 2025 | 45.56 | 46.30 | 45.56 | 46.30 | 46.30 | 1.00% | 10 |
| Oct 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.26% | - |
| Oct 20, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.36% | - |
| Oct 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.58% | - |
| Oct 16, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.39% | - |
| Oct 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.24% | - |
| Oct 14, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.75% | - |
| Oct 13, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.04% | - |
| Oct 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.40% | - |
| Oct 9, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.01 | -0.26% | - |
| Oct 8, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.13 | -0.34% | - |
| Oct 7, 2025 | 46.98 | 47.00 | 46.98 | 47.00 | 46.29 | -0.55% | 15 |
| Oct 6, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.54 | -0.76% | - |
| Oct 3, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 46.90 | 0.38% | - |
| Oct 2, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 46.72 | 0.17% | - |
| Oct 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.64 | 0.98% | - |
| Sep 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.19 | -2.70% | - |
| Sep 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.47 | 2.64% | 10 |
| Sep 26, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.25 | 0.69% | - |
| Sep 25, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.93 | -0.13% | - |
| Sep 24, 2025 | 46.40 | 46.70 | 46.40 | 46.70 | 45.99 | 1.08% | 129 |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.50 | -1.66% | - |
| Sep 22, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.27 | -1.55% | - |