Skip to main content
logo
Universal Music Group N.V. (BST:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
14.88
+0.19 (1.26%)
At close: Oct 9, 2026

BST:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202614.7514.8914.6714.8814.881.26%422
Oct 8, 202614.3714.7714.3114.7014.702.40%846
Oct 7, 202614.1514.4114.1214.3514.351.16%-
Oct 6, 202614.1614.3714.1314.1914.190.21%1,621
Oct 5, 202614.0114.1813.9314.1614.161.03%591
Oct 2, 202614.4414.5614.1114.2514.010.99%1,701
Oct 1, 202614.2114.3014.0514.1113.87-0.53%335
Sep 30, 202614.6014.6014.0914.1913.95-2.88%1,119
Sep 29, 202614.5414.7014.4414.6114.360.07%2,332
Sep 28, 202614.5114.6714.5014.6014.35-0.17%2,316
Sep 25, 202614.5414.6814.5214.6214.370.76%1,273
Sep 24, 202614.5614.6314.3814.5114.27-0.45%620
Sep 23, 202614.5614.6814.4114.5814.330.14%382
Sep 22, 202614.6914.9114.5114.5614.31-1.02%239
Sep 21, 202614.7614.7814.6914.7114.46-0.07%1,172
Sep 18, 202614.6814.7514.4814.7214.470.24%1,472
Sep 17, 202614.8415.0314.6814.6814.43-0.51%301
Sep 16, 202614.7014.9814.6714.7614.510.65%427
Sep 15, 202614.7514.8814.5814.6614.41-0.74%2,682
Sep 14, 202614.5014.8414.4314.7714.521.51%1,150
Sep 11, 202614.1214.6214.1014.5514.304.26%365
Sep 10, 202614.0714.0713.9313.9613.72-0.64%672
Sep 9, 202614.1214.2114.0514.0513.81-0.50%5,868
Sep 8, 202614.0814.3114.0414.1213.880.25%1,149
Sep 7, 202614.2114.2214.0314.0813.84-0.98%1,214
Sep 4, 202614.4114.4214.1514.2213.98-1.32%1,002
Sep 3, 202614.3314.4914.3314.4114.170.45%5,441
Sep 2, 202614.3514.3714.2214.3514.100.07%588
Sep 1, 202614.7214.7414.3314.3414.09-2.45%2,799
Aug 31, 202614.8114.8414.6514.7014.45-0.71%2,062
Aug 28, 202614.7414.9014.7414.8014.550.37%479
Aug 27, 202614.7014.8514.5214.7514.500.75%1,521
Aug 26, 202614.8314.8514.5914.6414.39-1.41%2,142
Aug 25, 202614.7614.8914.6514.8514.590.78%624
Aug 24, 202614.7314.7714.6214.7314.48-0.20%297
Aug 21, 202614.9714.9914.6514.7614.51-1.20%638
Aug 20, 202614.9115.0914.8614.9414.690.30%522
Aug 19, 202614.8114.9114.6314.9014.640.61%1,344
Aug 18, 202614.8114.9814.8114.8114.56-664
Aug 17, 202614.9515.1714.8114.8114.56-0.74%175
Aug 14, 202615.0215.1514.9114.9214.661.39%3,697
Aug 13, 202614.6114.7814.5514.7114.46-0.81%3,985
Aug 12, 202615.0215.1814.7814.8314.58-1.07%754
Aug 11, 202615.1815.4114.9714.9914.74-1.32%3,361
Aug 10, 202615.5515.7615.1815.1914.93-2.57%303
Aug 7, 202615.1715.6815.1715.5915.332.70%6,091
Aug 6, 202614.6915.3314.6815.1814.923.41%70
Aug 5, 202614.8815.0714.6714.6814.43-1.31%1,108
Aug 4, 202614.4015.0714.3814.8814.623.55%3,035
Aug 3, 202614.6714.9014.2814.3714.12-0.76%2,888