Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 7.60
-0.15 (-1.94%)
At close: Mar 27, 2026
FRA:0VD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | - |
| Mar 26, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| Mar 25, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | - |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Mar 23, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | - | - |
| Mar 20, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Mar 18, 2026 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -5.17% | - |
| Mar 17, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Mar 16, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | -0.56% | - |
| Mar 13, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | - |
| Mar 12, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | - |
| Mar 11, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.34% | - |
| Mar 10, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 9, 2026 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | -2.84% | - |
| Mar 6, 2026 | 9.75 | 9.75 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Mar 5, 2026 | 9.35 | 9.35 | 9.20 | 9.25 | 9.25 | - | - |
| Mar 4, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | - |
| Mar 3, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 2, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -0.53% | - |
| Feb 27, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | 2.75% | - |
| Feb 26, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | - | - |
| Feb 25, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Feb 24, 2026 | 9.30 | 9.35 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Feb 23, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 20, 2026 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 19, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| Feb 18, 2026 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | - | - |
| Feb 17, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -0.52% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.51% | - |
| Feb 12, 2026 | 9.95 | 9.95 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Feb 11, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Feb 10, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 1.04% | - |
| Feb 9, 2026 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | - | - |
| Feb 6, 2026 | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | - | - |
| Feb 5, 2026 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | 2.12% | - |
| Feb 4, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Feb 3, 2026 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Feb 2, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | - |
| Jan 30, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Jan 27, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 3 |
| Jan 22, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 21, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 19, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -2.80% | - |