Skip to main content
logo
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.87
+0.12 (0.58%)
At close: Jan 30, 2026

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202620.8720.8720.8720.8720.870.58%206,204
Jan 29, 202620.8021.2020.7020.7520.750.53%153,423
Jan 28, 202620.5020.6420.5020.6420.64-1.85%28,509
Jan 27, 202621.0321.0321.0321.0321.03-0.99%1,851,590
Jan 26, 202621.2521.2521.2421.2421.242.32%1,383
Jan 23, 202620.8020.8020.7620.7620.76-0.29%3,289
Jan 22, 202620.6920.9520.6020.8220.820.41%217,232
Jan 21, 202620.8520.8520.7420.7420.74-0.36%70,527
Jan 20, 202620.9520.9520.8120.8120.81-2.21%285,956
Jan 19, 202621.3021.3021.2821.2821.28-1.55%2,876
Jan 16, 202621.9621.9621.5521.6221.62-2.01%6,444,604
Jan 14, 202622.3122.3122.0622.0622.06-0.23%2,899
Jan 13, 202622.0222.1122.0222.1122.111.74%54,084
Jan 9, 202621.7321.7321.7321.7321.731.45%1,760
Jan 8, 202621.4221.4221.4221.4221.42-1.30%1,612
Jan 7, 202621.7421.8121.6221.7021.70-1.93%2,310
Jan 6, 202622.0722.1322.0722.1322.130.60%1,331
Jan 5, 202621.9322.2021.9322.0022.00-1.03%1,640,273
Jan 2, 202622.2322.2322.2322.2322.230.72%15,439
Dec 30, 202521.9822.1221.9822.0722.070.05%62,306
Dec 29, 202522.0622.0622.0622.0622.06-0.14%89,683
Dec 22, 202522.0622.0922.0622.0922.09-0.05%1,797,985
Dec 19, 202522.1022.1022.1022.1022.10-23,009
Dec 18, 202521.7022.1021.7022.1022.101.99%347,747
Dec 17, 202521.5721.7521.5721.6721.67-0.14%320,477
Dec 16, 202521.6121.7021.6021.7021.70-1.45%62,852
Dec 15, 202521.9422.0221.8022.0222.020.18%51,494
Dec 12, 202522.0922.0921.9821.9821.981.61%475,365
Dec 11, 202521.6521.6521.6321.6321.630.79%4,390
Dec 10, 202521.4721.4821.3521.4621.46-1.78%450,295
Dec 5, 202521.6421.8521.6421.8521.851.72%3,427
Dec 4, 202521.4421.5221.4021.4821.480.79%532,404
Dec 3, 202521.3121.3121.3121.3121.31-0.32%2,174
Dec 2, 202522.0722.0721.3821.3821.38-3.74%358,997
Dec 1, 202522.2122.2122.2122.2122.210.59%4,116
Nov 28, 202521.9822.0821.9822.0822.080.23%4,556
Nov 27, 202521.8622.0821.8622.0322.030.09%154,921
Nov 26, 202521.9122.0421.9122.0122.01-0.19%7,511
Nov 25, 202521.9722.1021.8922.0522.050.14%1,165,022
Nov 24, 202522.4922.6822.0222.0222.02-1.88%309,307
Nov 21, 202522.1322.4422.1322.4422.44-0.57%987,989
Nov 20, 202522.3822.8922.3822.5722.57-2.04%737,752
Nov 19, 202522.4223.0421.6823.0423.046.62%863,430
Nov 18, 202521.9322.0021.5821.6121.61-3.01%850,203
Nov 17, 202522.1422.3022.1222.2822.280.86%480,030
Nov 14, 202521.9022.0921.9022.0922.09-1.12%4,372
Nov 13, 202522.3422.3422.3422.3422.34-0.62%363,677
Nov 12, 202522.4822.5122.4822.4822.48-0.35%1,230,146
Nov 11, 202522.5322.5622.4922.5622.560.41%422,271
Nov 10, 202522.3722.4722.3722.4722.470.62%3,111