Universal Music Group N.V. (FRA:0VD)
Germany · Delayed Price · Currency is EUR 21.71
+0.38 (1.78%)
At close: Jan 9, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.14 | 21.71 | 21.14 | 21.71 | 21.71 | 1.78% | 500 |
| Jan 8, 2026 | 21.44 | 21.54 | 21.33 | 21.33 | 21.33 | -1.89% | 2,919 |
| Jan 7, 2026 | 22.06 | 22.06 | 21.74 | 21.74 | 21.74 | -2.60% | 200 |
| Jan 6, 2026 | 22.17 | 22.32 | 22.17 | 22.32 | 22.32 | 0.31% | 225 |
| Jan 5, 2026 | 21.84 | 22.25 | 21.84 | 22.25 | 22.25 | -0.27% | 87 |
| Jan 2, 2026 | 22.23 | 22.31 | 22.23 | 22.31 | 22.31 | 1.83% | 850 |
| Dec 30, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.95% | - |
| Dec 29, 2025 | 21.91 | 22.12 | 21.91 | 22.12 | 22.12 | 0.77% | 2,202 |
| Dec 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| Dec 22, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | 0.64% | 244 |
| Dec 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.57% | - |
| Dec 18, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.62 | 0.09% | 780 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% | - |
| Dec 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.87% | - |
| Dec 15, 2025 | 21.75 | 21.98 | 21.74 | 21.74 | 21.74 | -0.96% | 701 |
| Dec 12, 2025 | 21.75 | 21.95 | 21.75 | 21.95 | 21.95 | 2.14% | 400 |
| Dec 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% | - |
| Dec 10, 2025 | 21.28 | 21.54 | 21.28 | 21.54 | 21.54 | 2.18% | 10 |
| Dec 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.45% | - |
| Dec 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.46% | - |
| Dec 5, 2025 | 21.36 | 21.71 | 21.36 | 21.71 | 21.71 | 1.78% | 100 |
| Dec 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.05% | - |
| Dec 3, 2025 | 21.29 | 21.32 | 21.29 | 21.32 | 21.32 | -1.11% | 109 |
| Dec 2, 2025 | 21.96 | 21.96 | 21.56 | 21.56 | 21.56 | -3.19% | 49 |
| Dec 1, 2025 | 21.87 | 22.27 | 21.87 | 22.27 | 22.27 | 1.64% | 839 |
| Nov 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% | 31 |
| Nov 27, 2025 | 21.84 | 22.00 | 21.84 | 22.00 | 22.00 | -0.05% | 3 |
| Nov 26, 2025 | 21.98 | 22.01 | 21.98 | 22.01 | 22.01 | -0.14% | 190 |
| Nov 25, 2025 | 21.90 | 22.04 | 21.90 | 22.04 | 22.04 | -2.39% | 1,013 |
| Nov 24, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.44% | - |
| Nov 21, 2025 | 21.97 | 22.26 | 21.97 | 22.26 | 22.26 | -4.05% | 1,044 |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.97% | - |
| Nov 19, 2025 | 21.46 | 22.53 | 21.46 | 22.53 | 22.53 | 2.69% | 300 |
| Nov 18, 2025 | 21.87 | 21.94 | 21.87 | 21.94 | 21.94 | -1.08% | 650 |
| Nov 17, 2025 | 22.41 | 22.41 | 22.18 | 22.18 | 22.18 | 0.54% | 50 |
| Nov 14, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.47% | - |
| Nov 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.75% | - |
| Nov 12, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.35% | - |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.80% | - |
| Nov 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.17% | 18 |
| Nov 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.45% | - |
| Nov 6, 2025 | 22.55 | 22.55 | 22.28 | 22.28 | 22.28 | -0.22% | 1,050 |
| Nov 5, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | 0.95% | 400 |
| Nov 4, 2025 | 22.18 | 22.18 | 21.93 | 22.12 | 22.12 | -1.34% | 5,598 |
| Nov 3, 2025 | 23.15 | 23.15 | 22.42 | 22.42 | 22.42 | -3.82% | 1,012 |
| Oct 31, 2025 | 22.91 | 23.63 | 22.91 | 23.31 | 23.31 | 1.83% | 259 |
| Oct 30, 2025 | 22.86 | 22.89 | 22.86 | 22.89 | 22.89 | -0.26% | 250 |
| Oct 29, 2025 | 23.13 | 23.13 | 22.93 | 22.95 | 22.95 | -1.96% | 183 |
| Oct 28, 2025 | 23.11 | 23.41 | 23.11 | 23.41 | 23.41 | -1.56% | 78 |
| Oct 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.21% | - |