FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	44.56	44.56	44.56	44.56	44.56	1.41%	-
Apr 22, 2026	43.94	43.94	43.94	43.94	43.94	-0.27%	-
Apr 21, 2026	43.68	44.06	43.68	44.06	44.06	-0.77%	227
Apr 20, 2026	44.40	44.40	44.40	44.40	44.40	1.42%	-
Apr 17, 2026	43.78	43.78	43.78	43.78	43.78	1.72%	-
Apr 16, 2026	43.04	43.04	43.04	43.04	43.04	-1.69%	-
Apr 15, 2026	43.78	43.78	43.78	43.78	43.78	-3.01%	-
Apr 14, 2026	45.14	45.14	45.14	45.14	44.45	-1.23%	-
Apr 13, 2026	45.52	45.70	45.52	45.70	45.00	0.18%	73
Apr 10, 2026	45.62	45.62	45.62	45.62	44.92	0.53%	-
Apr 9, 2026	45.38	45.38	45.38	45.38	44.68	-0.44%	-
Apr 8, 2026	45.18	45.60	45.18	45.58	44.88	0.04%	259
Apr 7, 2026	45.46	46.30	45.46	45.56	44.86	1.33%	123
Apr 2, 2026	44.96	44.96	44.96	44.96	44.27	-0.88%	-
Apr 1, 2026	45.36	45.36	45.36	45.36	44.66	-1.78%	-
Mar 31, 2026	46.18	46.18	46.18	46.18	45.47	0.17%	-
Mar 30, 2026	45.60	46.10	45.60	46.10	45.39	1.59%	439
Mar 27, 2026	45.38	45.38	45.38	45.38	44.68	1.61%	-
Mar 26, 2026	44.66	44.66	44.66	44.66	43.97	1.50%	-
Mar 25, 2026	44.00	44.00	44.00	44.00	43.32	-1.08%	-
Mar 24, 2026	43.98	44.48	43.98	44.48	43.80	1.14%	5
Mar 23, 2026	43.98	43.98	43.98	43.98	43.30	-0.86%	80
Mar 20, 2026	44.36	44.36	44.36	44.36	43.68	-1.77%	-
Mar 19, 2026	45.16	45.16	45.16	45.16	44.46	-1.61%	-
Mar 18, 2026	45.90	45.90	45.90	45.90	45.19	-0.65%	-
Mar 17, 2026	45.88	46.20	45.88	46.20	45.49	-0.04%	137
Mar 16, 2026	46.22	46.22	46.22	46.22	45.51	1.36%	-
Mar 13, 2026	45.60	45.60	45.60	45.60	44.90	1.92%	-
Mar 12, 2026	44.74	44.74	44.74	44.74	44.05	-1.02%	-
Mar 11, 2026	44.44	45.20	44.44	45.20	44.50	0.62%	55
Mar 10, 2026	44.92	44.92	44.92	44.92	44.23	-1.01%	-
Mar 9, 2026	45.38	45.38	45.38	45.38	44.68	0.67%	-
Mar 6, 2026	45.08	45.08	45.08	45.08	44.39	-2.21%	-
Mar 5, 2026	46.10	46.10	46.10	46.10	45.39	1.19%	-
Mar 4, 2026	45.56	45.56	45.56	45.56	44.86	-	-
Mar 3, 2026	45.56	45.56	45.56	45.56	44.86	-0.22%	-
Mar 2, 2026	45.66	45.66	45.66	45.66	44.96	0.57%	-
Feb 27, 2026	45.40	45.40	45.40	45.40	44.70	-0.31%	-
Feb 26, 2026	45.54	45.54	45.54	45.54	44.84	0.98%	-
Feb 25, 2026	45.10	45.10	45.10	45.10	44.41	-0.31%	-
Feb 24, 2026	45.24	45.24	45.24	45.24	44.54	-0.04%	-
Feb 23, 2026	45.26	45.26	45.26	45.26	44.56	0.09%	-
Feb 20, 2026	45.22	45.22	45.22	45.22	44.52	1.34%	-
Feb 19, 2026	44.62	44.62	44.62	44.62	43.93	-1.67%	-
Feb 18, 2026	44.90	45.38	44.90	45.38	44.68	0.93%	202
Feb 17, 2026	44.96	44.96	44.96	44.96	44.27	0.27%	-
Feb 16, 2026	44.84	44.84	44.84	44.84	44.15	1.59%	-
Feb 13, 2026	44.14	44.14	44.14	44.14	43.46	-0.54%	-
Feb 12, 2026	44.38	44.38	44.38	44.38	43.70	2.54%	-
Feb 11, 2026	43.28	43.28	43.28	43.28	42.61	-	-