Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 7.15
-0.15 (-2.05%)
At close: Sep 18, 2026
FRA:0VD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 17, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | - |
| Sep 16, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 14, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 2.88% | - |
| Sep 11, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 8, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | - |
| Sep 7, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Aug 31, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 27, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | - |
| Aug 26, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 21, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Aug 20, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Aug 18, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Aug 17, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 14, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2.08% | - |
| Aug 13, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | - |
| Aug 12, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Aug 11, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | -1.32% | - |
| Aug 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 7, 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 2.04% | - |
| Aug 6, 2026 | 7.20 | 7.45 | 7.20 | 7.35 | 7.35 | 2.08% | - |
| Aug 5, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 4, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | - | - |
| Aug 3, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | -0.69% | - |
| Jul 31, 2026 | 8.50 | 8.50 | 7.25 | 7.25 | 7.25 | -23.68% | - |
| Jul 30, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jul 29, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 3.74% | - |
| Jul 28, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 2.19% | - |
| Jul 27, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 2.81% | - |
| Jul 24, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Jul 23, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -2.21% | - |
| Jul 22, 2026 | 9.00 | 9.05 | 8.90 | 9.05 | 9.05 | 1.69% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jul 20, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 16, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 15, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | - | - |
| Jul 14, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Jul 13, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -0.54% | - |