Universal Music Group N.V. (FRA:0VD0)
Germany · Delayed Price · Currency is EUR 9.45
+0.10 (1.07%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:0VD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | - | - | - |
| 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% | - |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 5.76% | - |
| Apr 14, 2026 | 9.50 | 9.55 | 9.40 | 9.55 | 9.47 | 4.95% | - |
| Apr 13, 2026 | 9.20 | 9.75 | 9.10 | 9.10 | 9.02 | -2.15% | 867 |
| Apr 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -2.62% | - |
| Apr 8, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.47 | - | - |
| Apr 7, 2026 | 10.80 | 10.80 | 9.45 | 9.55 | 9.47 | 15.06% | 2,416 |
| Apr 2, 2026 | 8.25 | 8.30 | 8.20 | 8.30 | 8.23 | 1.22% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.13 | 1.86% | - |
| Mar 31, 2026 | 7.95 | 8.05 | 7.85 | 8.05 | 7.98 | 2.55% | - |
| Mar 30, 2026 | 7.70 | 7.90 | 7.70 | 7.85 | 7.78 | 3.29% | - |
| Mar 27, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.54 | -1.94% | - |
| Mar 26, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.68 | 1.31% | - |
| Mar 25, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.59 | 0.66% | - |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.54 | -3.80% | - |
| Mar 23, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.83 | - | - |
| Mar 20, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.83 | -0.63% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.88 | -3.64% | - |