Universal Music Group N.V. (LON:0UMG)
London · Delayed Price · Currency is GBP · Price in EUR 22.08
+0.05 (0.23%)
At close: Nov 28, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.98 | 22.08 | 21.98 | 22.08 | 22.08 | 0.23% | 4,556 |
| Nov 27, 2025 | 21.86 | 22.08 | 21.86 | 22.03 | 22.03 | 0.09% | 154,921 |
| Nov 26, 2025 | 21.91 | 22.04 | 21.91 | 22.01 | 22.01 | -0.19% | 7,511 |
| Nov 25, 2025 | 21.97 | 22.10 | 21.89 | 22.05 | 22.05 | 0.14% | 1,165,022 |
| Nov 24, 2025 | 22.49 | 22.68 | 22.02 | 22.02 | 22.02 | -1.88% | 309,307 |
| Nov 21, 2025 | 22.13 | 22.44 | 22.13 | 22.44 | 22.44 | -0.57% | 987,989 |
| Nov 20, 2025 | 22.38 | 22.89 | 22.38 | 22.57 | 22.57 | -2.04% | 737,752 |
| Nov 19, 2025 | 22.42 | 23.04 | 21.68 | 23.04 | 23.04 | 6.62% | 863,430 |
| Nov 18, 2025 | 21.93 | 22.00 | 21.58 | 21.61 | 21.61 | -3.01% | 850,203 |
| Nov 17, 2025 | 22.14 | 22.30 | 22.12 | 22.28 | 22.28 | 0.86% | 480,030 |
| Nov 14, 2025 | 21.90 | 22.09 | 21.90 | 22.09 | 22.09 | -1.12% | 4,372 |
| Nov 13, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.62% | 363,677 |
| Nov 12, 2025 | 22.48 | 22.51 | 22.48 | 22.48 | 22.48 | -0.35% | 1,230,146 |
| Nov 11, 2025 | 22.53 | 22.56 | 22.49 | 22.56 | 22.56 | 0.41% | 422,271 |
| Nov 10, 2025 | 22.37 | 22.47 | 22.37 | 22.47 | 22.47 | 0.62% | 3,111 |
| Nov 7, 2025 | 22.23 | 22.39 | 22.23 | 22.33 | 22.33 | -0.57% | 7,178,642 |
| Nov 6, 2025 | 22.46 | 22.48 | 22.20 | 22.46 | 22.46 | -0.35% | 9,997,571 |
| Nov 5, 2025 | 22.54 | 22.54 | 22.52 | 22.54 | 22.54 | 1.21% | 116,063 |
| Nov 4, 2025 | 22.27 | 22.27 | 22.21 | 22.27 | 22.27 | -2.88% | 163,534 |
| Nov 3, 2025 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | -1.46% | 11,522 |
| Oct 31, 2025 | 23.48 | 23.68 | 23.07 | 23.27 | 23.27 | 1.20% | 6,360 |
| Oct 30, 2025 | 22.88 | 23.04 | 22.87 | 23.00 | 22.99 | 0.37% | 532,717 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.91 | 22.91 | 22.91 | -1.75% | 3,821 |
| Oct 28, 2025 | 23.47 | 23.47 | 23.30 | 23.32 | 23.32 | 0.21% | 2,136,734 |
| Oct 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.27% | 2,701 |
| Oct 24, 2025 | 23.90 | 23.90 | 23.72 | 23.81 | 23.81 | -0.16% | 7,228 |
| Oct 23, 2025 | 23.46 | 23.85 | 23.43 | 23.85 | 23.85 | 1.45% | 6,097 |
| Oct 22, 2025 | 23.22 | 23.51 | 23.21 | 23.51 | 23.51 | 0.47% | 23,500 |
| Oct 21, 2025 | 23.40 | 23.40 | 23.23 | 23.40 | 23.40 | 0.47% | 316,950 |
| Oct 20, 2025 | 23.53 | 23.53 | 23.22 | 23.29 | 23.29 | -1.02% | 7,641 |
| Oct 17, 2025 | 23.47 | 23.54 | 23.38 | 23.53 | 23.53 | - | 1,003,041 |
| Oct 16, 2025 | 23.53 | 23.53 | 23.40 | 23.53 | 23.53 | -0.09% | 3,231,620 |
| Oct 15, 2025 | 23.52 | 23.55 | 23.32 | 23.55 | 23.55 | 1.10% | 69,496 |
| Oct 14, 2025 | 23.17 | 23.33 | 23.17 | 23.30 | 23.29 | 0.11% | 1,366,897 |
| Oct 13, 2025 | 23.34 | 23.34 | 23.17 | 23.27 | 23.27 | -0.60% | 1,715,327 |
| Oct 10, 2025 | 23.46 | 23.46 | 23.41 | 23.41 | 23.41 | -0.55% | 470,783 |
| Oct 9, 2025 | 23.88 | 23.88 | 23.54 | 23.54 | 23.54 | -1.75% | 279,825 |
| Oct 8, 2025 | 24.10 | 24.10 | 23.96 | 23.96 | 23.96 | -1.48% | 580,312 |
| Oct 7, 2025 | 24.19 | 24.40 | 24.19 | 24.32 | 24.32 | -0.82% | 151,678 |
| Oct 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.07% | 3,973 |
| Oct 3, 2025 | 25.21 | 25.21 | 24.95 | 25.04 | 24.80 | -0.91% | 11,004,520 |
| Oct 2, 2025 | 25.24 | 25.27 | 25.11 | 25.27 | 25.03 | 1.81% | 4,025,018 |
| Oct 1, 2025 | 24.84 | 24.85 | 24.72 | 24.82 | 24.58 | 1.38% | 3,939 |
| Sep 30, 2025 | 24.34 | 24.48 | 24.34 | 24.48 | 24.25 | 0.62% | 5,663,162 |
| Sep 29, 2025 | 24.34 | 24.34 | 24.11 | 24.33 | 24.10 | 1.33% | 5,006,636 |
| Sep 26, 2025 | 23.85 | 24.01 | 23.85 | 24.01 | 23.78 | 1.05% | 23,542 |
| Sep 25, 2025 | 23.59 | 23.77 | 23.57 | 23.76 | 23.53 | 0.68% | 6,652,454 |
| Sep 24, 2025 | 23.53 | 23.63 | 23.41 | 23.60 | 23.37 | 0.43% | 562,155 |
| Sep 23, 2025 | 23.48 | 23.50 | 23.44 | 23.50 | 23.27 | 0.05% | 2,439,220 |
| Sep 22, 2025 | 23.27 | 23.49 | 23.27 | 23.49 | 23.26 | -0.13% | 988,685 |