Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 7.80
-0.10 (-1.27%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:0VD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 22, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Oct 21, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Oct 20, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Oct 19, 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Oct 16, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 5.37% | - |
| Oct 15, 2026 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | -0.67% | - |
| Oct 14, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | - |
| Oct 13, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | - |
| Oct 12, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | 0.69% | 26 |
| Oct 9, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Oct 8, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.88% | - |
| Oct 7, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 1.46% | - |
| Oct 6, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | 2.61% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.68 | -2.17% | - |
| Oct 2, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.82 | - | - |
| Oct 1, 2026 | 6.90 | 6.90 | 6.85 | 6.90 | 6.82 | - | - |
| Sep 30, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.82 | -3.50% | - |
| Sep 29, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.07 | 0.70% | - |
| Sep 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | - |
| Sep 25, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.02 | - | - |
| Sep 24, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.02 | - | - |
| Sep 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | -1.39% | - |
| Sep 22, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.12 | - | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.12 | 0.70% | - |
| Sep 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -2.05% | - |
| Sep 17, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.22 | - | - |
| Sep 16, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.22 | 2.10% | - |
| Sep 15, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.07 | - | - |
| Sep 14, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.07 | 2.88% | - |
| Sep 11, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.87 | 2.21% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.73 | -1.45% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -0.72% | - |
| Sep 8, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.87 | 2.21% | - |
| Sep 7, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.73 | -1.45% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.82 | -1.43% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.72% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.87 | -0.71% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.92 | -2.78% | - |
| Aug 31, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.12 | - | - |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 0.70% | - |
| Aug 27, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.07 | -0.69% | - |
| Aug 26, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.12 | - | - |
| Aug 25, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.12 | 0.70% | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.69% | - |
| Aug 21, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.12 | -2.04% | - |
| Aug 20, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.27 | 2.80% | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.07 | -1.38% | - |
| Aug 18, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.17 | -0.68% | - |
| Aug 17, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.22 | -0.68% | - |