Skip to main content
logo
Universal Music Group N.V. (ETR:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
14.17
+0.04 (0.32%)
At close: Oct 2, 2026

ETR:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.5314.5314.1314.3914.391.88%10,909
Oct 1, 202614.2114.2914.0814.1214.12-1.22%8,941
Sep 30, 202614.3314.3314.1514.3014.30-2.76%2,238
Sep 29, 202614.4614.7014.4614.7014.700.38%1,704
Sep 28, 202614.5814.6514.5714.6514.652.41%10,066
Sep 25, 202614.6014.6514.3014.3014.30-1.11%14,919
Sep 24, 202614.5514.6214.4514.4614.46-0.65%5,588
Sep 23, 202614.6814.6814.4114.5614.56-0.58%16,526
Sep 22, 202614.7214.8514.6414.6414.64-0.68%5,415
Sep 21, 202614.7614.7614.6914.7414.741.20%6,421
Sep 18, 202614.6914.7614.5614.5714.57-1.49%7,564
Sep 17, 202614.9815.0414.7414.7914.79-0.77%15,860
Sep 16, 202614.6314.9914.6314.9014.901.46%9,795
Sep 15, 202614.9014.9014.6014.6914.69-0.51%11,913
Sep 14, 202614.8314.8914.6814.7614.761.27%20,881
Sep 11, 202614.1114.5814.1114.5814.584.00%6,059
Sep 10, 202614.0414.0613.9314.0214.02-1.23%7,902
Sep 9, 202614.1714.2114.0714.1914.19-0.07%5,762
Sep 8, 202614.1514.2814.1514.2014.200.57%7,145
Sep 7, 202614.1914.1914.0414.1214.12-0.74%6,483
Sep 4, 202614.4014.4014.1314.2314.23-1.32%7,814
Sep 3, 202614.5014.5014.3714.4214.420.56%10,632
Sep 2, 202614.3014.3714.2814.3414.340.03%7,718
Sep 1, 202614.5514.5514.3314.3314.33-2.65%4,058
Aug 31, 202614.8114.8214.7214.7214.72-0.84%5,352
Aug 28, 202614.7914.9214.7914.8514.850.81%1,846
Aug 27, 202614.5614.7814.5614.7314.730.27%9,606
Aug 26, 202614.7914.8014.6414.6914.69-1.21%5,110
Aug 25, 202614.7214.8714.6814.8714.870.64%20,356
Aug 24, 202614.6914.7714.6914.7714.770.31%2,227
Aug 21, 202614.7614.7714.7314.7314.73-1.54%2,198
Aug 20, 202615.0315.0814.9514.9614.960.50%4,802
Aug 19, 202614.7414.8814.7414.8814.88-0.30%7,625
Aug 18, 202614.9814.9814.9114.9314.93-0.13%5,282
Aug 17, 202615.1515.1514.9314.9514.95-0.47%8,234
Aug 14, 202615.0015.1514.9415.0215.022.11%6,640
Aug 13, 202614.6814.7514.6814.7114.71-0.84%2,476
Aug 12, 202615.0015.0014.8314.8314.83-1.59%10,880
Aug 11, 202615.2515.4115.0715.0715.07-1.12%3,328
Aug 10, 202615.5915.6615.2115.2415.24-2.15%11,324
Aug 7, 202615.5615.6415.5015.5815.583.11%4,005
Aug 6, 202615.1515.3015.0915.1115.112.72%14,236
Aug 5, 202614.9214.9314.7114.7114.71-0.10%7,142
Aug 4, 202614.4115.0414.4114.7214.722.44%15,696
Aug 3, 202614.6514.7114.3014.3714.37-0.52%18,007
Jul 31, 202614.9615.2414.3014.4514.45-24.53%31,338
Jul 30, 202619.3719.3719.1419.1419.14-2.20%3,223
Jul 29, 202619.5719.5719.5719.5719.571.16%1,953
Jul 28, 202619.0019.3519.0019.3519.352.14%3,153
Jul 27, 202618.5718.9418.5718.9418.942.88%379