Universal Corporation (FRA:UVV)
Germany · Delayed Price · Currency is EUR 46.66
+1.30 (2.87%)
At close: Jan 9, 2026
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.52 | 46.66 | 46.52 | 46.66 | 46.66 | 2.87% | 9 |
| Jan 8, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.44% | - |
| Jan 7, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.09% | - |
| Jan 6, 2026 | 45.06 | 45.20 | 45.06 | 45.20 | 45.20 | -0.48% | 25 |
| Jan 5, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.11% | - |
| Jan 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.49% | - |
| Dec 30, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.36% | - |
| Dec 29, 2025 | 45.12 | 45.12 | 44.98 | 44.98 | 44.98 | -0.88% | - |
| Dec 23, 2025 | 45.08 | 45.38 | 45.08 | 45.38 | 45.38 | -1.56% | 20 |
| Dec 22, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.77% | 217 |
| Dec 19, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.85% | - |
| Dec 18, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.60% | - |
| Dec 17, 2025 | 46.46 | 46.58 | 46.46 | 46.58 | 46.58 | 0.26% | 100 |
| Dec 16, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.09% | - |
| Dec 15, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 1.01% | - |
| Dec 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Dec 11, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.13% | - |
| Dec 10, 2025 | 45.32 | 45.36 | 45.32 | 45.36 | 45.36 | 1.25% | 44 |
| Dec 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Dec 8, 2025 | 44.72 | 44.90 | 44.72 | 44.90 | 44.90 | 0.36% | 1,336 |
| Dec 5, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.97% | - |
| Dec 4, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.62% | - |
| Dec 3, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.09% | - |
| Dec 2, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.13% | - |
| Dec 1, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.09% | 420 |
| 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 | - | - |