TipRanks
Go Ultimate55% OFF

Universal (UVV) Historical Prices

DE:UVV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.5637.1636.5637.1637.16+5.15%500.60
Oct 29, 202635.3435.3435.3435.3435.34-0.17%00.00
Oct 28, 202635.4035.4035.4035.4035.40+2.02%00.00
Oct 27, 202634.7034.7034.7034.7034.70-0.57%750.89
Oct 26, 202634.9034.9034.9034.9034.90-0.96%00.00
Oct 23, 202635.2435.2435.2435.2435.24+4.26%00.00
Oct 22, 202633.8033.8033.8033.8033.80-4.09%00.00
Oct 21, 202635.2435.2435.2435.2435.24+0.06%00.00
Oct 20, 202635.0835.2235.0635.2235.22-3.40%320.36
Oct 19, 202636.2636.4636.2636.4636.46+1.67%10.01
Oct 16, 202635.8635.8635.8635.8635.86-0.77%00.00
Oct 15, 202636.1436.1436.1436.1436.14-2.11%00.00
Oct 14, 202636.9236.9236.9236.9236.92-1.23%00.00
Oct 13, 202637.3837.3837.3837.3837.38+0.21%620.70
Oct 12, 202637.3037.3037.3037.3037.30-0.96%00.00
Oct 09, 202637.6637.6637.6637.6637.66+0.86%00.00
Oct 08, 202638.0838.0838.0838.0837.34+0.00%00.00
Oct 07, 202637.9238.0837.9238.0837.34+1.66%1501.74
Oct 06, 202637.4637.4637.4637.4636.73-0.21%00.00
Oct 05, 202637.5437.5437.5437.5436.81+0.43%00.00
Oct 02, 202636.8837.3836.8437.3836.65+1.74%1952.35
Oct 01, 202636.7436.7436.7436.7436.02+0.49%00.00
Sep 30, 202636.5636.5636.5636.5635.85-0.49%00.00
Sep 29, 202636.7436.7436.7436.7436.02-1.29%00.00
Sep 28, 202637.2437.5037.2237.2236.50-0.59%82211.47
Sep 25, 202637.4437.4437.4437.4436.71-0.21%00.00
Sep 24, 202637.5237.5237.5237.5236.79-0.95%00.00
Sep 23, 202637.8837.8837.8837.8837.14+0.58%00.00
Sep 22, 202637.6637.6637.6637.6636.93-1.88%00.00
Sep 21, 202638.3838.3838.3838.3837.63-0.52%00.00
Sep 18, 202638.5838.5838.5838.5837.83-2.38%00.00
Sep 17, 202638.7239.5238.7239.5238.75+2.28%1001.33
Sep 16, 202638.2638.6438.2638.6437.89-0.82%2002.79
Sep 15, 202638.9638.9638.9638.9638.20+0.10%00.00
Sep 14, 202638.9238.9238.9238.9238.16+0.15%00.00
Sep 11, 202638.8638.8638.8638.8638.10+0.10%00.00
Sep 10, 202638.8238.8238.8238.8238.06-0.61%00.00
Sep 09, 202639.1239.1239.0639.0638.30+0.10%2002.91
Sep 08, 202639.0239.0239.0239.0238.26-0.36%00.00
Sep 07, 202639.0839.1639.0839.1638.40-0.66%79014.08
Sep 04, 202639.6039.6039.4239.4238.65-0.75%751.37
Sep 03, 202639.7239.7239.7239.7238.95+0.00%00.00
Sep 02, 202639.7239.7239.7239.7238.95+0.71%00.00
Sep 01, 202639.0639.4439.0639.4438.67-0.90%2003.87
Aug 31, 202639.8039.8039.8039.8039.03+0.10%430.84
Aug 28, 202639.3039.7639.3039.7638.99-0.25%270.48
Aug 27, 202639.8639.8639.8639.8639.08+0.40%00.00
Aug 26, 202639.2039.7039.2039.7038.93+1.80%761.37
Aug 25, 202639.0039.0039.0039.0038.24-1.27%00.00
Aug 24, 202638.3439.5038.3439.5038.73+1.28%55010.80