Universal Corporation (FRA:UVV)
Germany · Delayed Price · Currency is EUR 45.26
+0.04 (0.09%)
Last updated: Feb 23, 2026, 8:22 AM CET
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.25% | - |
| Jan 15, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.55% | - |
| Jan 14, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.90% | - |
| Jan 13, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.13% | - |
| Jan 12, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -1.80% | 218 |
| Jan 9, 2026 | 46.52 | 46.66 | 46.52 | 46.66 | 45.96 | 2.87% | 9 |
| Jan 8, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 44.67 | 0.44% | - |
| Jan 7, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 44.48 | -0.09% | - |
| Jan 6, 2026 | 45.06 | 45.20 | 45.06 | 45.20 | 44.52 | -0.48% | 25 |
| Jan 5, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 44.73 | 1.11% | - |
| Jan 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.24 | -0.49% | - |
| Dec 30, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 44.46 | 0.36% | - |
| Dec 29, 2025 | 45.12 | 45.12 | 44.98 | 44.98 | 44.30 | -0.88% | - |
| Dec 23, 2025 | 45.08 | 45.38 | 45.08 | 45.38 | 44.69 | -1.56% | 20 |
| Dec 22, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.40 | -0.77% | 217 |
| Dec 19, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 45.76 | -0.85% | - |
| Dec 18, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.15 | 0.60% | - |
| Dec 17, 2025 | 46.46 | 46.58 | 46.46 | 46.58 | 45.88 | 0.26% | 100 |
| Dec 16, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 45.76 | 1.09% | - |
| Dec 15, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.27 | 1.01% | - |
| Dec 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.81 | 0.44% | - |
| Dec 11, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 44.62 | -0.13% | - |
| Dec 10, 2025 | 45.32 | 45.36 | 45.32 | 45.36 | 44.67 | 1.25% | 44 |
| Dec 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.12 | -0.22% | - |
| Dec 8, 2025 | 44.72 | 44.90 | 44.72 | 44.90 | 44.22 | 0.36% | 1,336 |