Skip to main content
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.18
+0.09 (0.56%)
Nov 12, 2026, 5:35 PM CET

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202617.1317.3817.1217.1817.180.56%1,671,145
Nov 11, 202616.9917.1316.8917.0817.080.18%1,853,556
Nov 10, 202617.2217.3216.9517.0517.05-0.64%1,966,144
Nov 9, 202617.0817.2817.0117.1617.160.38%2,088,259
Nov 6, 202617.4617.4616.8817.1017.10-3.85%2,996,742
Nov 5, 202617.6618.0517.6517.7817.781.14%2,476,626
Nov 4, 202616.9217.6616.8317.5817.583.90%2,013,041
Nov 3, 202617.0117.0916.8016.9216.92-1.11%2,597,870
Nov 2, 202616.9717.1116.7817.1117.110.15%1,906,843
Oct 30, 202617.0618.2016.9717.0917.097.89%6,044,096
Oct 29, 202615.8015.9515.6215.8415.840.60%1,927,119
Oct 28, 202616.4516.4815.7415.7415.74-4.32%2,493,699
Oct 27, 202616.2816.7816.0616.4516.454.11%3,886,217
Oct 26, 202615.9316.0215.7915.8015.80-1.25%1,671,062
Oct 23, 202616.0216.2715.8916.0016.00-0.31%2,752,621
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