Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 11.70
-0.10 (-0.85%)
Last updated: Oct 24, 2025, 9:59 AM CET
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 375 |
| Oct 22, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 375 |
| Oct 21, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 375 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 375 |
| Oct 17, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 375 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 375 |
| Oct 15, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 375 |
| Oct 14, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 375 |
| Oct 13, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 375 |
| Oct 10, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 375 |
| Oct 9, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 375 |
| Oct 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 7, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 6, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 11.86 | -2.44% | - |
| Oct 3, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | 1.64% | - |
| Oct 1, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.08 | 1.67% | - |
| Sep 30, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 11.88 | 0.84% | - |
| Sep 29, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.78 | 0.85% | - |
| Sep 26, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.68 | 0.85% | - |
| Sep 25, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.58 | 1.74% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | -0.86% | - |
| Sep 23, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.48 | 0.87% | - |
| Sep 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | -1.71% | - |
| Sep 19, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.58 | -0.85% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.68 | -1.67% | - |
| Sep 17, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 11.88 | -0.83% | - |
| Sep 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | - | - |
| Sep 15, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.98 | -0.82% | - |
| Sep 12, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.08 | 0.83% | - |
| Sep 11, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 11.98 | -1.63% | - |
| Sep 10, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Sep 9, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.27 | 2.48% | - |
| Sep 8, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.98 | 1.68% | - |
| Sep 5, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.78 | 0.85% | - |
| Sep 4, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.68 | 0.85% | - |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - | - |
| Sep 2, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.58 | -0.85% | - |
| Sep 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.68 | -1.67% | - |
| Aug 29, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.88 | -1.64% | - |
| Aug 28, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.08 | - | - |
| Aug 27, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.08 | -0.81% | - |
| Aug 26, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.18 | -1.60% | - |
| Aug 25, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.37 | 2.46% | - |
| Aug 22, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.08 | 0.83% | - |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | - | - |
| Aug 20, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.98 | - | - |
| Aug 19, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.98 | -0.82% | - |
| Aug 18, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.08 | 1.67% | - |
| Aug 15, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 11.88 | - | - |