Skip to main content
logo
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
16.21
+0.16 (1.00%)
Oct 23, 2026, 11:28 AM CEST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.0216.2315.9416.2116.211.00%465,560
Oct 22, 202616.1016.2715.8416.0516.05-0.96%2,634,973
Oct 21, 202616.0616.2616.0016.2116.210.90%2,236,343
Oct 20, 202615.9716.1815.9616.0616.06-0.40%1,582,026
Oct 19, 202616.2316.3215.9216.1316.13-0.86%1,956,684
Oct 16, 202615.6716.2715.5816.2716.274.30%4,845,548
Oct 15, 202615.4015.6015.2315.6015.602.40%3,720,301
Oct 14, 202615.3315.6415.2115.2315.23-0.85%2,738,306
Oct 13, 202614.9615.3814.8515.3615.363.02%3,573,944
Oct 12, 202614.9515.0414.8414.9114.910.07%1,294,357
Oct 9, 202614.7714.9014.7214.9014.901.50%2,325,183
Oct 8, 202614.4414.8314.3914.6814.682.26%2,835,777
Oct 7, 202614.2414.4314.2114.3614.360.45%2,385,661
Oct 6, 202614.2414.3814.1114.2914.290.88%2,863,774
Oct 5, 202613.9614.1713.9214.1714.171.07%2,347,546
Oct 2, 202614.4314.5914.0814.2614.020.92%3,356,655
Oct 1, 202614.2714.3314.0814.1313.89-0.98%3,367,917
Sep 30, 202614.5014.5014.0714.2714.02-2.43%4,142,996
Sep 29, 202614.5414.7214.4414.6214.370.41%2,121,534
Sep 28, 202614.6014.6814.5314.5614.31-0.21%1,874,155
Sep 25, 202614.5614.6914.5314.5914.340.76%2,669,931
Sep 24, 202614.6614.6614.4214.4814.24-1.03%2,868,267
Sep 23, 202614.5714.6914.4114.6314.380.58%2,622,560
Sep 22, 202614.7514.9114.5514.5514.30-1.09%2,934,553
Sep 21, 202614.7014.8214.6914.7114.46-0.31%2,105,767
Sep 18, 202614.7214.8114.4614.7514.500.07%8,398,610
Sep 17, 202615.0015.0914.7014.7414.49-0.51%2,931,358
Sep 16, 202614.5515.0114.5314.8214.570.89%2,486,406
Sep 15, 202614.7514.9814.5914.6914.44-0.71%2,042,328
Sep 14, 202614.6914.9014.6614.7914.541.27%1,811,765
Sep 11, 202614.0214.6514.0214.6114.364.17%2,900,750
Sep 10, 202614.1014.1513.9314.0213.78-0.81%2,531,875
Sep 9, 202614.1914.2414.0714.1413.90-0.56%2,637,818
Sep 8, 202614.1214.3214.1114.2213.980.64%2,573,485
Sep 7, 202614.2114.2214.0214.1313.89-0.84%1,391,225
Sep 4, 202614.5114.5114.1114.2514.01-1.28%2,675,356
Sep 3, 202614.3614.5314.3014.4314.190.45%1,967,799
Sep 2, 202614.3014.4414.2114.3714.120.10%1,694,375
Sep 1, 202614.7214.7214.3414.3514.11-2.05%3,503,848
Aug 31, 202614.8614.9214.6514.6514.40-1.35%6,673,299
Aug 28, 202614.8314.9314.7214.8514.60-0.03%2,494,500
Aug 27, 202614.6514.8814.5214.8614.601.47%2,451,016
Aug 26, 202614.9114.9314.5914.6414.39-1.58%2,890,262
Aug 25, 202614.7714.9014.6514.8814.620.85%3,114,896
Aug 24, 202614.7314.7914.6314.7514.500.14%2,349,263
Aug 21, 202614.9514.9514.6914.7314.48-1.14%3,045,646
Aug 20, 202614.8815.1014.8214.9014.650.17%3,491,854
Aug 19, 202614.7814.9014.6314.8814.620.44%4,395,185
Aug 18, 202614.8315.0114.8114.8114.560.03%4,664,021
Aug 17, 202614.9515.1814.8114.8114.56-0.94%5,274,769