Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 10.80
+0.10 (0.93%)
At close: Dec 19, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Dec 18, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 15, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 11, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Dec 10, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 9, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 4, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Dec 2, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Dec 1, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 28, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 25, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Nov 24, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Nov 20, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 19, 2025 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 4.67% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Nov 17, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 14, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 10, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 7, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 5, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| Nov 4, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -3.54% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 31, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | - |
| Oct 30, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 29, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 28, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 24, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Oct 23, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Oct 22, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Oct 21, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 17, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 15, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | - |
| Oct 14, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | - |
| Oct 13, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |