Skip to main content
logo
Universal Music Group N.V. (ETR:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
16.21
+0.05 (0.28%)
Last updated: Oct 22, 2026, 5:00 PM CEST

ETR:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202615.9816.2515.9816.2116.210.28%4,505
Oct 21, 202616.0616.1916.0416.1716.170.06%2,362
Oct 20, 202616.0216.1616.0216.1616.160.97%11,311
Oct 19, 202616.3116.3115.9416.0016.00-0.53%7,826
Oct 16, 202615.6116.0915.6116.0916.095.17%5,243
Oct 15, 202615.4215.5015.2615.3015.300.30%5,510
Oct 14, 202615.4015.5315.2515.2515.251.60%11,969
Oct 13, 202614.9515.0214.8715.0115.010.77%6,536
Oct 12, 202614.9915.0014.9014.9014.900.24%10,432
Oct 9, 202614.7714.8714.7414.8614.860.95%5,758
Oct 8, 202614.4314.7314.4314.7214.722.97%4,953
Oct 7, 202614.3114.3714.2214.3014.30-3,377
Oct 6, 202614.1914.3614.1514.3014.302.11%4,774
Oct 5, 202614.0514.0713.9314.0014.000.54%6,739
Oct 2, 202614.5314.5314.1314.1713.930.32%10,909
Oct 1, 202614.2114.2914.0814.1213.88-1.22%8,941
Sep 30, 202614.3314.3314.1514.3014.05-2.76%2,238
Sep 29, 202614.4614.7014.4614.7014.450.38%1,704
Sep 28, 202614.5814.6514.5714.6514.402.41%10,066
Sep 25, 202614.6014.6514.3014.3014.06-1.11%14,919
Sep 24, 202614.5514.6214.4514.4614.22-0.65%5,588
Sep 23, 202614.6814.6814.4114.5614.31-0.58%16,526
Sep 22, 202614.7214.8514.6414.6414.39-0.68%5,415
Sep 21, 202614.7614.7614.6914.7414.491.20%6,421
Sep 18, 202614.6914.7614.5614.5714.32-1.49%7,564
Sep 17, 202614.9815.0414.7414.7914.53-0.77%15,860
Sep 16, 202614.6314.9914.6314.9014.651.46%9,795
Sep 15, 202614.9014.9014.6014.6914.44-0.51%11,913
Sep 14, 202614.8314.8914.6814.7614.511.27%20,881
Sep 11, 202614.1114.5814.1114.5814.334.00%6,059
Sep 10, 202614.0414.0613.9314.0213.78-1.23%7,902
Sep 9, 202614.1714.2114.0714.1913.95-0.07%5,762
Sep 8, 202614.1514.2814.1514.2013.960.57%7,145
Sep 7, 202614.1914.1914.0414.1213.88-0.74%6,483
Sep 4, 202614.4014.4014.1314.2313.98-1.32%7,814
Sep 3, 202614.5014.5014.3714.4214.170.56%10,632
Sep 2, 202614.3014.3714.2814.3414.090.03%7,718
Sep 1, 202614.5514.5514.3314.3314.09-2.65%4,058
Aug 31, 202614.8114.8214.7214.7214.47-0.84%5,352
Aug 28, 202614.7914.9214.7914.8514.590.81%1,846
Aug 27, 202614.5614.7814.5614.7314.480.27%9,606
Aug 26, 202614.7914.8014.6414.6914.44-1.21%5,110
Aug 25, 202614.7214.8714.6814.8714.610.64%20,356
Aug 24, 202614.6914.7714.6914.7714.520.31%2,227
Aug 21, 202614.7614.7714.7314.7314.48-1.54%2,198
Aug 20, 202615.0315.0814.9514.9614.700.50%4,802
Aug 19, 202614.7414.8814.7414.8814.63-0.30%7,625
Aug 18, 202614.9814.9814.9114.9314.67-0.13%5,282
Aug 17, 202615.1515.1514.9314.9514.69-0.47%8,234
Aug 14, 202615.0015.1514.9415.0214.762.11%6,640