Universal Music Group N.V. (ETR:0VD)
Germany · Delayed Price · Currency is EUR 22.02
-0.11 (-0.50%)
At close: Dec 19, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.18 | 22.18 | 22.17 | 22.17 | 22.17 | 0.68% | 1,768 |
| Dec 19, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.50% | 369 |
| Dec 18, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2.45% | 466 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 360 |
| Dec 16, 2025 | 21.72 | 21.80 | 21.72 | 21.80 | 21.80 | -0.05% | 58 |
| Dec 15, 2025 | 21.92 | 21.92 | 21.81 | 21.81 | 21.81 | -0.46% | 1,250 |
| Dec 11, 2025 | 21.64 | 21.71 | 21.64 | 21.91 | 21.91 | 2.00% | 1,988 |
| Dec 10, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.05% | 60 |
| Dec 9, 2025 | 21.50 | 21.50 | 21.37 | 21.49 | 21.49 | 0.42% | 372 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.88% | 1,236 |
| Dec 5, 2025 | 21.74 | 21.90 | 21.74 | 21.81 | 21.81 | 1.92% | 965 |
| Dec 4, 2025 | 21.48 | 21.49 | 21.40 | 21.40 | 21.40 | -0.51% | 1,639 |
| Dec 3, 2025 | 21.40 | 21.51 | 21.38 | 21.51 | 21.51 | 0.23% | 2,030 |
| Dec 2, 2025 | 21.96 | 21.96 | 21.46 | 21.46 | 21.46 | -2.85% | 2,217 |
| Dec 1, 2025 | 22.04 | 22.09 | 22.04 | 22.09 | 22.09 | -1.34% | 102 |
| Nov 28, 2025 | 22.11 | 22.39 | 22.09 | 22.39 | 22.39 | 1.63% | 5,785 |
| Nov 27, 2025 | 21.95 | 22.08 | 21.95 | 22.03 | 22.03 | -1.61% | 2,458 |
| Nov 26, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 22 |
| Nov 25, 2025 | 22.15 | 22.39 | 22.15 | 22.39 | 22.39 | 2.47% | 369 |
| Nov 24, 2025 | 22.29 | 22.29 | 21.85 | 21.85 | 21.85 | -3.36% | 800 |
| Nov 21, 2025 | 22.27 | 22.61 | 22.21 | 22.61 | 22.61 | 0.40% | 763 |
| Nov 20, 2025 | 22.51 | 22.67 | 22.43 | 22.52 | 22.52 | -2.26% | 2,176 |
| Nov 19, 2025 | 21.83 | 23.04 | 21.83 | 23.04 | 23.04 | 4.97% | 4,010 |
| Nov 18, 2025 | 21.90 | 21.95 | 21.87 | 21.95 | 21.95 | -0.68% | 1,231 |
| Nov 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Nov 14, 2025 | 22.12 | 22.30 | 21.89 | 22.30 | 22.30 | 0.41% | 524 |
| Nov 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.16% | - |
| Nov 12, 2025 | 22.54 | 22.54 | 22.47 | 22.47 | 22.47 | -0.40% | 419 |
| Nov 11, 2025 | 22.29 | 22.56 | 22.29 | 22.56 | 22.56 | 0.89% | 753 |
| Nov 10, 2025 | 22.41 | 22.43 | 22.36 | 22.36 | 22.36 | -0.53% | 309 |
| Nov 7, 2025 | 22.30 | 22.48 | 22.30 | 22.48 | 22.48 | 0.85% | 53 |
| Nov 6, 2025 | 22.44 | 22.44 | 22.29 | 22.29 | 22.29 | -1.07% | 50 |
| Nov 5, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.81% | 85 |
| Nov 4, 2025 | 21.90 | 22.35 | 21.90 | 22.35 | 22.35 | -0.04% | 5,066 |
| Nov 3, 2025 | 23.21 | 23.21 | 22.36 | 22.36 | 22.36 | -3.95% | 121 |
| Oct 31, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.62% | - |
| Oct 30, 2025 | 22.89 | 22.93 | 22.86 | 22.91 | 22.91 | -1.46% | 585 |
| Oct 28, 2025 | 23.36 | 23.36 | 23.36 | 23.25 | 23.25 | - | 419 |
| Oct 27, 2025 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | -2.19% | 379 |
| Oct 23, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.08% | - |
| Oct 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% | - |
| Oct 21, 2025 | 23.27 | 23.73 | 23.26 | 23.73 | 23.73 | 1.63% | 1,107 |
| Oct 20, 2025 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | -1.06% | 250 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.64% | - |
| Oct 14, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% | - |
| Oct 13, 2025 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | -1.61% | 62 |
| Oct 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.81% | 5 |
| Oct 8, 2025 | 23.67 | 23.67 | 23.47 | 23.47 | 23.47 | -4.71% | 166 |
| Oct 6, 2025 | 24.77 | 24.77 | 24.38 | 24.63 | 24.63 | -2.65% | 1,205 |
| Oct 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 3.27% | 200 |