Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 8.85
-0.20 (-2.21%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:0VD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | - | -1.66% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 8.85 | 9.05 | 9.05 | 0.56% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | - |
| Jun 23, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | - |
| Jun 22, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jun 19, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Jun 18, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 1.10% | - |
| Jun 17, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 1.69% | - |
| Jun 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Jun 15, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.72% | - |
| Jun 12, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | - |
| Jun 11, 2026 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | -1.69% | - |
| Jun 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jun 9, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| Jun 8, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | - | - |
| Jun 5, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | - |
| Jun 4, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -5.82% | - |
| Jun 3, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| Jun 2, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jun 1, 2026 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | -0.52% | - |
| May 29, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | - |
| May 28, 2026 | 9.65 | 9.65 | 9.30 | 9.50 | 9.50 | -5.00% | - |
| May 27, 2026 | 9.95 | 10.00 | 9.60 | 10.00 | 10.00 | -0.99% | 300 |
| May 26, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| May 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 22, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.54% | - |
| May 21, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 0.34% | - |
| May 20, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.82 | -1.98% | - |
| May 19, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.02 | -0.98% | - |
| May 18, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.11 | 2.51% | - |
| May 15, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.87 | 2.05% | - |
| May 14, 2026 | 9.65 | 9.75 | 9.55 | 9.75 | 9.67 | 0.52% | - |
| May 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | -0.51% | - |
| May 12, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.67 | - | - |
| May 11, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.67 | - | - |
| May 8, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.67 | 2.63% | - |
| May 7, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.42 | 2.70% | - |
| May 6, 2026 | 9.15 | 9.25 | 9.10 | 9.25 | 9.17 | 3.35% | - |
| May 5, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.87 | 1.13% | - |
| May 4, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.78 | -0.56% | - |
| Apr 30, 2026 | 9.45 | 9.45 | 8.90 | 8.90 | 8.83 | -6.32% | - |
| Apr 29, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.42 | - | - |
| Apr 28, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.42 | -2.06% | - |
| Apr 27, 2026 | 9.85 | 9.85 | 9.65 | 9.70 | 9.62 | -1.02% | - |
| Apr 24, 2026 | 9.70 | 10.30 | 9.70 | 9.80 | 9.72 | 0.51% | 52 |
| Apr 23, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.67 | - | - |
| Apr 22, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.67 | -2.01% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.87 | - | - |
| Apr 20, 2026 | 10.10 | 10.40 | 9.95 | 9.95 | 9.87 | -2.45% | 52 |
| Apr 17, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.11 | 0.99% | - |