Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 9.35
+0.20 (2.19%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:0VD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | - |
| Jul 9, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jul 8, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jul 6, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| Jul 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 2, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.75% | - |
| Jul 1, 2026 | 8.95 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | - |
| Jun 30, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jun 29, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 1.69% | - |
| Jun 26, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | -2.21% | - |
| 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% | - |