Skip to main content
logo
Universal Music Group N.V. (FRA:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
15.98
-0.09 (-0.56%)
At close: Oct 23, 2026

FRA:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.9815.9815.9815.9815.98-0.56%-
Oct 22, 202615.8916.1815.8916.0716.071.01%469
Oct 21, 202615.9115.9115.9115.9115.91-1.39%-
Oct 20, 202616.2016.2016.0116.1416.140.66%618
Oct 19, 202616.0316.0316.0316.0316.03-0.90%20
Oct 16, 202615.4816.1815.4816.1816.187.87%430
Oct 15, 202615.0015.0015.0015.0015.00-3.29%-
Oct 14, 202615.1215.5115.1215.5115.515.08%1,010
Oct 13, 202614.7614.7614.7614.7614.76-1.24%-
Oct 12, 202614.7515.0014.7514.9414.942.33%851
Oct 9, 202614.6014.6014.6014.6014.60-0.92%-
Oct 8, 202614.4514.7414.4514.7414.744.80%2,032
Oct 7, 202614.0614.0614.0614.0614.06-1.09%-
Oct 6, 202614.0214.2214.0214.2214.221.72%1
Oct 5, 202613.8713.9813.8713.9813.98-1.58%340
Oct 2, 202614.2814.4414.2814.4414.202.30%2,052
Oct 1, 202614.1214.1214.1214.1213.88-2.45%-
Sep 30, 202614.4714.4714.4714.4714.230.45%-
Sep 29, 202614.4114.4114.4114.4114.17-1.37%-
Sep 28, 202614.4214.6614.4214.6114.360.14%3,011
Sep 25, 202614.3814.5914.3814.5914.340.90%300
Sep 24, 202614.4614.4614.4614.4614.21-1.30%-
Sep 23, 202614.4114.6514.4114.6514.400.62%310
Sep 22, 202614.5614.5614.5614.5614.31-1.22%-
Sep 21, 202614.6114.7414.6114.7414.490.99%1,320
Sep 18, 202614.5914.5914.5914.5914.35-0.48%-
Sep 17, 202614.6614.6614.6614.6614.42-1.48%40
Sep 16, 202614.5514.8814.5514.8814.631.22%1,306
Sep 15, 202614.6414.7014.6414.7014.462.01%465
Sep 14, 202614.4114.4114.4114.4114.171.98%-
Sep 11, 202613.9014.1313.9014.1313.900.36%4,800
Sep 10, 202613.9914.0813.9914.0813.850.21%500
Sep 9, 202614.0614.1014.0514.0513.82-1.23%6,080
Sep 8, 202613.9714.2313.9714.2313.99-1.15%500
Sep 7, 202614.3914.3914.3914.3914.150.49%20
Sep 4, 202614.2814.3214.2814.3214.08-0.28%850
Sep 3, 202614.3514.4114.3514.3614.120.24%2,000
Sep 2, 202614.2014.3314.2014.3314.09-1.72%500
Sep 1, 202614.5814.5814.5814.5814.33-1.19%-
Aug 31, 202614.7514.7514.7514.7514.50-0.44%1,300
Aug 28, 202614.6814.8214.6814.8214.571.96%5,850
Aug 27, 202614.5814.5814.5314.5314.29-0.82%550
Aug 26, 202614.7314.7314.6514.6514.410.31%1,290
Aug 25, 202614.6114.6114.6114.6114.36-1.32%-
Aug 24, 202614.8014.8014.8014.8014.55-0.30%1,000
Aug 21, 202614.8714.8714.8514.8514.60-1.10%31
Aug 20, 202614.7415.0114.7415.0114.762.18%600
Aug 19, 202614.6614.6914.6614.6914.45-1.48%10
Aug 18, 202614.6614.9514.6614.9114.66-0.17%1,516
Aug 17, 202615.0115.0414.9414.9414.692.68%418