Universal Corporation (FRA:UVV)
Germany · Delayed Price · Currency is EUR 39.52
+0.88 (2.28%)
Last updated: Sep 17, 2026, 2:08 PM CET
FRA:UVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -2.38% | - |
| Sep 17, 2026 | 38.72 | 39.52 | 38.72 | 39.52 | 39.52 | 2.28% | 100 |
| Sep 16, 2026 | 38.26 | 38.64 | 38.26 | 38.64 | 38.64 | -0.82% | 200 |
| Sep 15, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.10% | - |
| Sep 14, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.15% | - |
| Sep 11, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.10% | - |
| Sep 10, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.61% | - |
| Sep 9, 2026 | 39.12 | 39.12 | 39.06 | 39.06 | 39.06 | 0.10% | 200 |
| Sep 8, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.36% | - |
| Sep 7, 2026 | 39.08 | 39.16 | 39.08 | 39.16 | 39.16 | -0.66% | 790 |
| Sep 4, 2026 | 39.60 | 39.60 | 39.42 | 39.42 | 39.42 | -0.76% | 75 |
| Sep 3, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - | - |
| Sep 2, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.71% | - |
| Sep 1, 2026 | 39.06 | 39.44 | 39.06 | 39.44 | 39.44 | -0.90% | 200 |
| Aug 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.10% | 43 |
| Aug 28, 2026 | 39.30 | 39.76 | 39.30 | 39.76 | 39.76 | -0.25% | 27 |
| Aug 27, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.40% | - |
| Aug 26, 2026 | 39.20 | 39.70 | 39.20 | 39.70 | 39.70 | 1.79% | 76 |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.27% | - |
| Aug 24, 2026 | 38.34 | 39.50 | 38.34 | 39.50 | 39.50 | 1.28% | 550 |
| Aug 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 20 |
| Aug 20, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 19, 2026 | 38.32 | 38.50 | 38.32 | 38.50 | 38.50 | 1.05% | 600 |
| Aug 18, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.11% | - |
| Aug 17, 2026 | 38.52 | 38.92 | 38.52 | 38.92 | 38.92 | -0.41% | 242 |
| Aug 14, 2026 | 38.72 | 39.08 | 38.72 | 39.08 | 39.08 | 0.31% | 405 |
| Aug 13, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.67% | - |
| Aug 12, 2026 | 40.00 | 40.00 | 39.62 | 39.62 | 39.62 | -3.41% | 25 |
| Aug 11, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.15% | 200 |
| Aug 10, 2026 | 43.82 | 43.82 | 40.96 | 40.96 | 40.96 | -7.20% | 200 |
| Aug 7, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -2.99% | - |
| Aug 6, 2026 | 45.82 | 45.82 | 45.50 | 45.50 | 45.50 | 0.13% | 200 |
| Aug 5, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.93% | - |
| Aug 4, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.92% | - |
| Aug 3, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.39% | - |
| Jul 31, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -3.11% | - |
| Jul 30, 2026 | 47.68 | 47.68 | 47.56 | 47.56 | 47.56 | 0.59% | 75 |
| Jul 29, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.72% | - |
| Jul 28, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.38% | - |
| Jul 27, 2026 | 46.92 | 47.12 | 46.92 | 47.12 | 47.12 | 2.21% | 300 |
| Jul 24, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.37% | - |
| Jul 23, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.65% | - |
| Jul 22, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -2.00% | - |
| Jul 21, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.69% | 21 |
| Jul 20, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.13% | - |
| Jul 17, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 3.78% | - |
| Jul 16, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 1.05% | 50 |
| Jul 15, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -1.39% | - |
| Jul 14, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.22% | - |
| Jul 13, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.88% | - |