Skip to main content
logo
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
14.26
+0.13 (0.92%)
Oct 2, 2026, 5:35 PM CET

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.4314.5914.0814.2614.260.92%3,356,655
Oct 1, 202614.2714.3314.0814.1314.13-0.98%3,367,917
Sep 30, 202614.5014.5014.0714.2714.27-2.43%4,142,996
Sep 29, 202614.5414.7214.4414.6214.620.41%2,121,534
Sep 28, 202614.6014.6814.5314.5614.56-0.21%1,874,155
Sep 25, 202614.5614.6914.5314.5914.590.76%2,669,931
Sep 24, 202614.6614.6614.4214.4814.48-1.03%2,868,267
Sep 23, 202614.5714.6914.4114.6314.630.58%2,622,560
Sep 22, 202614.7514.9114.5514.5514.55-1.09%2,934,553
Sep 21, 202614.7014.8214.6914.7114.71-0.31%2,105,767
Sep 18, 202614.7214.8114.4614.7514.750.07%8,398,610
Sep 17, 202615.0015.0914.7014.7414.74-0.51%2,931,358
Sep 16, 202614.5515.0114.5314.8214.820.89%2,486,406
Sep 15, 202614.7514.9814.5914.6914.69-0.71%2,042,328
Sep 14, 202614.6914.9014.6614.7914.791.27%1,811,765
Sep 11, 202614.0214.6514.0214.6114.614.17%2,900,750
Sep 10, 202614.1014.1513.9314.0214.02-0.81%2,531,875
Sep 9, 202614.1914.2414.0714.1414.14-0.56%2,637,818
Sep 8, 202614.1214.3214.1114.2214.220.64%2,573,485
Sep 7, 202614.2114.2214.0214.1314.13-0.84%1,391,225
Sep 4, 202614.5114.5114.1114.2514.25-1.28%2,675,356
Sep 3, 202614.3614.5314.3014.4314.430.45%1,967,799
Sep 2, 202614.3014.4414.2114.3714.370.10%1,694,375
Sep 1, 202614.7214.7214.3414.3514.35-2.05%3,503,848
Aug 31, 202614.8614.9214.6514.6514.65-1.35%6,673,299
Aug 28, 202614.8314.9314.7214.8514.85-0.03%2,494,500
Aug 27, 202614.6514.8814.5214.8614.861.47%2,451,016
Aug 26, 202614.9114.9314.5914.6414.64-1.58%2,890,262
Aug 25, 202614.7714.9014.6514.8814.880.85%3,114,896
Aug 24, 202614.7314.7914.6314.7514.750.14%2,349,263
Aug 21, 202614.9514.9514.6914.7314.73-1.14%3,045,646
Aug 20, 202614.8815.1014.8214.9014.900.17%3,491,854
Aug 19, 202614.7814.9014.6314.8814.880.44%4,395,185
Aug 18, 202614.8315.0114.8114.8114.810.03%4,664,021
Aug 17, 202614.9515.1814.8114.8114.81-0.94%5,274,769
Aug 14, 202614.7415.1614.7414.9514.952.01%4,926,674
Aug 13, 202614.5714.8114.4414.6514.65-1.55%5,810,956
Aug 12, 202614.7815.0614.7314.8814.88-0.80%5,644,243
Aug 11, 202615.2415.4415.0015.0015.00-1.48%4,918,942
Aug 10, 202615.6315.7715.2115.2315.23-2.18%4,456,994
Aug 7, 202615.2015.6715.1815.5715.572.71%5,140,631
Aug 6, 202615.1015.3414.9915.1615.163.13%5,587,097
Aug 5, 202614.9915.0814.7014.7014.70-1.54%4,533,340
Aug 4, 202614.4115.1614.3414.9314.934.04%6,898,933
Aug 3, 202614.3515.0114.2814.3514.35-0.62%8,191,895
Jul 31, 202616.1716.1714.1714.4414.44-25.40%23,363,058
Jul 30, 202619.8019.8919.0419.3519.35-2.30%2,407,103
Jul 29, 202619.6420.0019.4619.8119.812.38%2,767,231
Jul 28, 202618.9219.4518.8719.3519.352.14%2,266,432
Jul 27, 202618.5519.0018.5218.9418.942.49%2,035,338