Skip to main content
logo
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
22.23
+0.16 (0.72%)
Dec 31, 2025, 2:00 PM CET

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202522.1322.2322.0122.2322.230.72%467,916
Dec 30, 202522.0722.1321.9722.0722.070.05%902,567
Dec 29, 202522.0422.1521.9222.0622.060.14%1,075,544
Dec 24, 202521.8522.0621.8522.0322.030.59%115,414
Dec 23, 202522.1622.2221.8921.9021.90-0.86%738,863
Dec 22, 202522.0922.1922.0022.0922.09-0.05%1,295,324
Dec 19, 202522.0222.1821.9522.1022.10-0.14%4,745,891
Dec 18, 202521.7022.1521.5422.1322.132.12%1,987,991
Dec 17, 202521.7921.8921.4921.6721.67-0.23%1,929,087
Dec 16, 202521.7021.9421.5521.7221.72-0.05%1,946,924
Dec 15, 202522.0022.0221.7321.7321.73-0.64%2,541,006
Dec 12, 202522.0622.1021.8421.8721.87-0.46%1,267,462
Dec 11, 202521.6422.0121.3821.9721.971.38%2,150,656
Dec 10, 202521.3521.6721.3221.6721.671.21%3,140,533
Dec 9, 202521.1021.5721.0921.4121.410.99%3,375,690
Dec 8, 202521.6821.8021.2021.2021.20-2.75%1,541,028
Dec 5, 202521.4621.8421.4521.8021.801.49%1,257,321
Dec 4, 202521.5221.5421.3421.4821.480.23%1,744,140
Dec 3, 202521.4021.4921.1621.4321.430.23%1,405,199
Dec 2, 202522.0722.1321.3821.3821.38-3.21%1,888,938
Dec 1, 202521.8922.5121.8722.0922.090.05%2,778,387
Nov 28, 202522.0322.4121.8822.0822.080.23%2,064,679
Nov 27, 202521.8622.1521.8222.0322.030.18%886,313
Nov 26, 202522.0422.0921.8821.9921.99-0.41%876,119
Nov 25, 202521.8922.2321.7822.0822.081.10%1,396,928
Nov 24, 202522.6822.7621.8421.8421.84-3.41%3,875,791
Nov 21, 202522.2222.6122.0622.6122.611.76%1,501,340
Nov 20, 202522.8923.1922.2222.2222.22-3.01%2,088,933
Nov 19, 202521.6823.1421.5322.9122.916.16%3,917,346
Nov 18, 202522.0022.0321.5821.5821.58-2.35%2,832,626
Nov 17, 202522.3022.3422.1022.1022.10-0.90%1,737,792
Nov 14, 202522.2122.3021.8722.3022.300.41%1,305,398
Nov 13, 202522.3422.5322.0922.2122.21-1.29%2,127,432
Nov 12, 202522.4822.6122.3322.5022.50-0.27%1,368,357
Nov 11, 202522.4222.5722.2222.5622.560.89%1,483,539
Nov 10, 202522.4722.5222.3022.3622.36-0.53%1,077,975
Nov 7, 202522.3922.5122.1222.4822.480.81%1,048,099
Nov 6, 202522.4622.5522.1622.3022.30-1.68%1,001,813
Nov 5, 202522.5422.8522.3922.6822.680.80%1,407,601
Nov 4, 202522.2722.5021.7922.5022.500.63%2,242,251
Nov 3, 202523.1723.2822.3622.3622.36-3.91%1,555,410
Oct 31, 202523.0723.7023.0223.2723.271.00%2,420,050
Oct 30, 202522.9623.1322.7423.0423.040.17%1,661,100
Oct 29, 202523.2723.4122.8123.0023.00-1.16%1,399,621
Oct 28, 202523.3223.6123.2423.2723.270.09%1,759,660
Oct 27, 202523.8123.8523.1323.2523.25-2.43%1,557,025
Oct 24, 202523.8023.9723.7123.8323.830.25%1,350,039
Oct 23, 202523.5423.9823.4223.7723.771.11%1,443,531
Oct 22, 202523.2923.5923.1423.5123.510.64%2,599,558
Oct 21, 202523.4023.4123.1823.3623.360.09%4,260,572