Skip to main content
logo
Universal Music Group N.V. (FRA:0VD)
Germany flag Germany · Delayed Price · Currency is EUR
14.59
-0.07 (-0.48%)
At close: Sep 18, 2026

FRA:0VD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202614.5914.5914.5914.5914.59-0.48%-
Sep 17, 202614.6614.6614.6614.6614.66-1.48%40
Sep 16, 202614.5514.8814.5514.8814.881.22%1,306
Sep 15, 202614.6414.7014.6414.7014.702.01%465
Sep 14, 202614.4114.4114.4114.4114.411.98%-
Sep 11, 202613.9014.1313.9014.1314.130.36%4,800
Sep 10, 202613.9914.0813.9914.0814.080.21%500
Sep 9, 202614.0614.1014.0514.0514.05-1.23%6,080
Sep 8, 202613.9714.2313.9714.2314.23-1.15%500
Sep 7, 202614.3914.3914.3914.3914.390.49%20
Sep 4, 202614.2814.3214.2814.3214.32-0.28%850
Sep 3, 202614.3514.4114.3514.3614.360.24%2,000
Sep 2, 202614.2014.3314.2014.3314.33-1.72%500
Sep 1, 202614.5814.5814.5814.5814.58-1.19%-
Aug 31, 202614.7514.7514.7514.7514.75-0.44%1,300
Aug 28, 202614.6814.8214.6814.8214.821.96%5,850
Aug 27, 202614.5814.5814.5314.5314.53-0.82%550
Aug 26, 202614.7314.7314.6514.6514.650.31%1,290
Aug 25, 202614.6114.6114.6114.6114.61-1.32%-
Aug 24, 202614.8014.8014.8014.8014.80-0.30%1,000
Aug 21, 202614.8714.8714.8514.8514.85-1.10%31
Aug 20, 202614.7415.0114.7415.0115.012.18%600
Aug 19, 202614.6614.6914.6614.6914.69-1.48%10
Aug 18, 202614.6614.9514.6614.9114.91-0.17%1,516
Aug 17, 202615.0115.0414.9414.9414.942.68%418
Aug 14, 202614.5514.5514.5514.5514.55-1.36%1,737
Aug 13, 202614.4814.7514.4814.7514.75-0.74%1,737
Aug 12, 202614.8614.8614.8614.8614.86-1.43%-
Aug 11, 202615.0715.0715.0715.0715.07-2.24%-
Aug 10, 202615.4215.4215.4215.4215.42-1.82%-
Aug 7, 202615.0815.7015.0815.7015.702.45%1,260
Aug 6, 202614.5515.3314.5515.3315.333.72%2,000
Aug 5, 202614.7814.7814.7814.7814.780.20%-
Aug 4, 202614.3114.7514.3114.7514.750.41%1
Aug 3, 202614.3814.6914.3814.6914.690.58%4,020
Jul 31, 202614.9314.9514.5314.6014.60-25.70%7,300
Jul 30, 202619.6519.6519.6519.6519.652.40%-
Jul 29, 202619.1919.1919.1919.1919.190.34%-
Jul 28, 202618.7919.1318.7919.1319.132.14%1,602
Jul 27, 202618.4318.7318.4318.7318.732.88%1,000
Jul 24, 202617.9718.2017.9718.2018.200.05%100
Jul 23, 202618.1918.1918.1918.1918.19-0.87%-
Jul 22, 202618.3518.3518.3518.3518.350.27%-
Jul 21, 202618.3018.3018.3018.3018.30-0.08%-
Jul 20, 202618.1518.3218.1518.3218.32-0.33%710
Jul 17, 202618.1718.3818.1718.3818.380.44%328
Jul 16, 202618.2618.4318.2618.3018.300.63%800
Jul 15, 202618.1818.1818.1818.1818.18-1.06%-
Jul 14, 202618.9418.9418.3818.3818.38-3.21%900
Jul 13, 202618.6518.9918.6518.9918.992.32%33