Universal Corporation (FRA:UVV)
Germany · Delayed Price · Currency is EUR 45.38
+0.72 (1.61%)
At close: Mar 27, 2026
FRA:UVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.61% | - |
| Mar 26, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.50% | - |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.08% | - |
| Mar 24, 2026 | 43.98 | 44.48 | 43.98 | 44.48 | 44.48 | 1.14% | 5 |
| Mar 23, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.86% | 80 |
| Mar 20, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -1.77% | - |
| Mar 19, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.61% | - |
| Mar 18, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.65% | - |
| Mar 17, 2026 | 45.88 | 46.20 | 45.88 | 46.20 | 46.20 | -0.04% | 137 |
| Mar 16, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.36% | - |
| Mar 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.92% | - |
| Mar 12, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.02% | - |
| Mar 11, 2026 | 44.44 | 45.20 | 44.44 | 45.20 | 45.20 | 0.62% | 55 |
| Mar 10, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.01% | - |
| Mar 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.67% | - |
| Mar 6, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -2.21% | - |
| Mar 5, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.19% | - |
| Mar 4, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Mar 3, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.22% | - |
| Mar 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.57% | - |
| Feb 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.31% | - |
| Feb 26, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.98% | - |
| Feb 25, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.31% | - |
| Feb 24, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.04% | - |
| Feb 23, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.09% | - |
| Feb 20, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.34% | - |
| Feb 19, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.67% | - |
| Feb 18, 2026 | 44.90 | 45.38 | 44.90 | 45.38 | 45.38 | 0.93% | 202 |
| Feb 17, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.27% | - |
| Feb 16, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.59% | - |
| Feb 13, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.54% | - |
| Feb 12, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 2.54% | - |
| Feb 11, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - | - |
| Feb 10, 2026 | 43.20 | 43.72 | 43.20 | 43.28 | 43.28 | -11.09% | 250 |
| Feb 9, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -2.37% | - |
| Feb 6, 2026 | 49.64 | 49.86 | 49.64 | 49.86 | 49.86 | 0.28% | 96 |
| Feb 5, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.02% | - |
| Feb 4, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.33% | - |
| Feb 3, 2026 | 48.88 | 49.06 | 48.88 | 49.06 | 49.06 | 3.07% | 184 |
| Feb 2, 2026 | 47.42 | 47.60 | 47.42 | 47.60 | 47.60 | 2.10% | 9 |
| Jan 30, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.08% | - |
| Jan 29, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.24% | - |
| Jan 28, 2026 | 46.46 | 46.70 | 46.46 | 46.70 | 46.70 | 0.65% | 383 |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.74% | - |
| Jan 26, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.78% | - |
| Jan 23, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -1.32% | - |
| Jan 22, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.38% | - |
| Jan 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.52% | - |
| Jan 20, 2026 | 46.20 | 46.30 | 46.16 | 46.16 | 46.16 | -0.56% | 90 |
| Jan 19, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -2.48% | - |