Universal Corporation (FRA:UVV)
Germany
· Delayed Price · Currency is EUR 44.74
-0.44 (-0.97%)
At close: Dec 5, 2025
Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.04% | - |
| Oct 23, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.48% | - |
| Oct 22, 2025 | 45.56 | 46.30 | 45.56 | 46.30 | 46.30 | 1.00% | 10 |
| Oct 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.26% | - |
| Oct 20, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 2.36% | - |
| Oct 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.58% | - |
| Oct 16, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.39% | - |
| Oct 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.24% | - |
| Oct 14, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.75% | - |
| Oct 13, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.04% | - |
| Oct 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.40% | - |
| Oct 9, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.01 | -0.26% | - |
| Oct 8, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.13 | -0.34% | - |
| Oct 7, 2025 | 46.98 | 47.00 | 46.98 | 47.00 | 46.29 | -0.55% | 15 |
| Oct 6, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.54 | -0.76% | - |
| Oct 3, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 46.90 | 0.38% | - |
| Oct 2, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 46.72 | 0.17% | - |
| Oct 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.64 | 0.98% | - |
| Sep 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.19 | -2.70% | - |
| Sep 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.47 | 2.64% | 10 |
| Sep 26, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.25 | 0.69% | - |
| Sep 25, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.93 | -0.13% | - |
| Sep 24, 2025 | 46.40 | 46.70 | 46.40 | 46.70 | 45.99 | 1.08% | 129 |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.50 | -1.66% | - |
| Sep 22, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.27 | -1.55% | - |
| Sep 19, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.00 | -0.17% | - |
| Sep 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.07 | 2.40% | - |
| Sep 17, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 45.97 | -0.04% | - |
| Sep 16, 2025 | 46.60 | 46.70 | 46.46 | 46.70 | 45.99 | -0.60% | 210 |
| Sep 15, 2025 | 47.20 | 47.20 | 46.98 | 46.98 | 46.27 | -1.47% | - |
| Sep 12, 2025 | 47.80 | 47.80 | 47.68 | 47.68 | 46.96 | 0.55% | 210 |
| Sep 11, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 46.70 | 1.07% | - |
| Sep 10, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.21 | -0.42% | - |
| Sep 9, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.40 | -0.59% | - |
| Sep 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.68 | 1.02% | 220 |
| Sep 5, 2025 | 47.04 | 47.04 | 46.92 | 46.92 | 46.21 | -0.64% | - |
| Sep 4, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.50 | -0.67% | - |
| Sep 3, 2025 | 47.38 | 47.54 | 47.38 | 47.54 | 46.82 | -0.46% | 210 |
| Sep 2, 2025 | 47.74 | 47.76 | 47.74 | 47.76 | 47.04 | 0.29% | - |
| Sep 1, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 46.90 | 0.68% | - |
| Aug 29, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.58 | -0.34% | - |
| Aug 28, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 46.74 | 0.64% | - |
| Aug 27, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.44 | -1.50% | - |
| Aug 26, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.15 | -1.16% | - |
| Aug 25, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 47.70 | 0.79% | - |
| Aug 22, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.33 | 1.05% | - |
| Aug 21, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.84 | 1.41% | - |
| Aug 20, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.19 | 1.34% | - |
| Aug 19, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 45.58 | 1.36% | - |
| Aug 18, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 44.97 | 0.75% | - |
| Aug 15, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 44.63 | -1.00% | - |
| Aug 14, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.09 | -0.91% | - |
| Aug 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.50 | 0.52% | - |
| Aug 12, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.26 | 2.82% | - |
| Aug 11, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.02 | 0.90% | - |
| Aug 8, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.63 | -5.10% | - |
| Aug 7, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 45.97 | - | - |
| Aug 6, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 45.97 | 1.08% | - |
| Aug 5, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 45.48 | -0.86% | - |
| Aug 4, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 45.87 | -2.06% | - |
| Aug 1, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 46.84 | -0.59% | - |
| Jul 31, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.11 | 1.01% | - |
| Jul 30, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.64 | 1.54% | - |
| Jul 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.93 | -0.30% | - |
| Jul 28, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.07 | 0.30% | - |
| Jul 25, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 45.93 | -1.52% | - |
| Jul 24, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.64 | 1.28% | 73 |
| Jul 23, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.05 | -0.43% | - |
| Jul 22, 2025 | 46.94 | 46.96 | 46.94 | 46.96 | 46.25 | 0.34% | 96 |
| Jul 21, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.09 | -2.34% | - |
| Jul 18, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.19 | -0.42% | - |