Skip to main content
logo
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.10
-0.00 (-0.00%)
At close: Dec 19, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,089
Dec 4, 202521.4421.5221.4021.4821.480.79%528,823
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
Nov 7, 202522.2322.3922.2322.3322.33-0.57%7,178,642
Nov 6, 202522.4622.4822.2022.4622.46-0.35%9,997,571
Nov 5, 202522.5422.5422.5222.5422.541.21%116,063
Nov 4, 202522.2722.2722.2122.2722.27-2.88%163,534
Nov 3, 202522.9422.9422.9322.9322.93-1.46%11,522
Oct 31, 202523.4823.6823.0723.2723.271.20%6,360
Oct 30, 202522.8823.0422.8723.0022.990.37%532,717
Oct 29, 202522.9522.9522.9122.9122.91-1.75%3,821
Oct 28, 202523.4723.4723.3023.3223.320.21%2,136,734
Oct 27, 202523.2723.2723.2723.2723.27-2.27%2,701
Oct 24, 202523.9023.9023.7223.8123.81-0.16%7,228
Oct 23, 202523.4623.8523.4323.8523.851.45%6,097
Oct 22, 202523.2223.5123.2123.5123.510.47%23,500
Oct 21, 202523.4023.4023.2323.4023.400.47%316,950
Oct 20, 202523.5323.5323.2223.2923.29-1.02%7,641
Oct 17, 202523.4723.5423.3823.5323.53-1,003,041
Oct 16, 202523.5323.5323.4023.5323.53-0.09%3,231,620
Oct 15, 202523.5223.5523.3223.5523.551.10%69,496
Oct 14, 202523.1723.3323.1723.3023.290.11%1,366,897
Oct 13, 202523.3423.3423.1723.2723.27-0.60%1,715,327
Oct 10, 202523.4623.4623.4123.4123.41-0.55%470,783
Oct 9, 202523.8823.8823.5423.5423.54-1.75%279,825