Skip to main content
logo
Universal Music Group N.V. (BST:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
14.72
+0.04 (0.24%)
At close: Sep 18, 2026

BST:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202614.6814.7514.4814.7214.720.24%1,472
Sep 17, 202614.8415.0314.6814.6814.68-0.51%301
Sep 16, 202614.7014.9814.6714.7614.760.65%427
Sep 15, 202614.7514.8814.5814.6614.66-0.74%2,682
Sep 14, 202614.5014.8414.4314.7714.771.51%1,150
Sep 11, 202614.1214.6214.1014.5514.554.26%365
Sep 10, 202614.0714.0713.9313.9613.96-0.64%672
Sep 9, 202614.1214.2114.0514.0514.05-0.50%5,868
Sep 8, 202614.0814.3114.0414.1214.120.25%1,149
Sep 7, 202614.2114.2214.0314.0814.08-0.98%1,214
Sep 4, 202614.4114.4214.1514.2214.22-1.32%1,002
Sep 3, 202614.3314.4914.3314.4114.410.45%5,441
Sep 2, 202614.3514.3714.2214.3514.350.07%588
Sep 1, 202614.7214.7414.3314.3414.34-2.45%2,799
Aug 31, 202614.8114.8414.6514.7014.70-0.71%2,062
Aug 28, 202614.7414.9014.7414.8014.800.37%479
Aug 27, 202614.7014.8514.5214.7514.750.75%1,521
Aug 26, 202614.8314.8514.5914.6414.64-1.41%2,142
Aug 25, 202614.7614.8914.6514.8514.850.78%624
Aug 24, 202614.7314.7714.6214.7314.73-0.20%297
Aug 21, 202614.9714.9914.6514.7614.76-1.20%638
Aug 20, 202614.9115.0914.8614.9414.940.30%522
Aug 19, 202614.8114.9114.6314.9014.900.61%1,344
Aug 18, 202614.8114.9814.8114.8114.81-664
Aug 17, 202614.9515.1714.8114.8114.81-0.74%175
Aug 14, 202615.0215.1514.9114.9214.921.39%3,697
Aug 13, 202614.6114.7814.5514.7114.71-0.81%3,985
Aug 12, 202615.0215.1814.7814.8314.83-1.07%754
Aug 11, 202615.1815.4114.9714.9914.99-1.32%3,361
Aug 10, 202615.5515.7615.1815.1915.19-2.57%303
Aug 7, 202615.1715.6815.1715.5915.592.70%6,091
Aug 6, 202614.6915.3314.6815.1815.183.41%70
Aug 5, 202614.8815.0714.6714.6814.68-1.31%1,108
Aug 4, 202614.4015.0714.3814.8814.883.55%3,035
Aug 3, 202614.6714.9014.2814.3714.37-0.76%2,888
Jul 31, 202617.4217.7514.2914.4814.48-16.81%27,930
Jul 30, 202619.7519.8817.0517.4017.40-11.74%1,713
Jul 29, 202619.2919.9619.2819.7219.721.99%1,823
Jul 28, 202618.9019.4218.9019.3319.331.95%498
Jul 27, 202618.5718.9718.5618.9618.963.04%154
Jul 24, 202618.0818.4618.0518.4018.401.83%299
Jul 23, 202618.3418.3418.0518.0718.07-1.45%287
Jul 22, 202618.4118.4818.2518.3418.34-0.49%638
Jul 21, 202618.3718.4318.1218.4318.430.79%515
Jul 20, 202618.2518.5618.2018.2818.280.11%972
Jul 17, 202618.2118.3718.1018.2618.26-0.44%395
Jul 16, 202618.4018.4718.2018.3418.34-0.24%1,568
Jul 15, 202618.2218.5418.0618.3918.391.07%100
Jul 14, 202618.8818.8818.1918.1918.19-3.58%478
Jul 13, 202618.7619.1418.7618.8718.87-0.16%1,940