Universal Music Group N.V. (LON:0UMG)
London · Delayed Price · Currency is GBP · Price in EUR 24.65
-0.12 (-0.48%)
At close: Sep 16, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.48% | 2,727 |
| Sep 15, 2025 | 24.57 | 24.77 | 24.53 | 24.77 | 24.77 | 0.36% | 183,718 |
| Sep 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.04% | 5,893 |
| Sep 10, 2025 | 25.14 | 25.14 | 24.94 | 24.94 | 24.94 | -0.81% | 111,085 |
| Sep 9, 2025 | 25.34 | 25.34 | 24.86 | 25.14 | 25.14 | 2.13% | 237,341 |
| Sep 8, 2025 | 24.59 | 24.62 | 24.57 | 24.62 | 24.62 | 1.15% | 3,094 |
| Sep 5, 2025 | 24.36 | 24.36 | 24.34 | 24.34 | 24.34 | 2.53% | 4,884 |
| Sep 3, 2025 | 23.72 | 23.74 | 23.72 | 23.74 | 23.74 | -0.42% | 6,804 |
| Sep 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.63% | 3,138 |
| Sep 1, 2025 | 24.07 | 24.07 | 23.99 | 23.99 | 23.99 | -1.94% | 2,102 |
| Aug 29, 2025 | 24.48 | 24.48 | 24.42 | 24.47 | 24.47 | -1.98% | 7,390 |
| Aug 27, 2025 | 24.91 | 24.96 | 24.76 | 24.96 | 24.96 | 0.97% | 553,511 |
| Aug 26, 2025 | 25.04 | 25.04 | 24.72 | 24.72 | 24.72 | 0.61% | 63,873 |
| Aug 20, 2025 | 24.63 | 24.63 | 24.56 | 24.57 | 24.57 | -0.32% | 23,990 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.03% | 386 |
| Aug 18, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.93% | 4,246 |
| Aug 15, 2025 | 24.56 | 24.56 | 24.43 | 24.43 | 24.43 | -0.26% | 5,750 |
| Aug 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.76% | 4,935 |
| Aug 13, 2025 | 24.36 | 24.36 | 24.31 | 24.31 | 24.31 | -1.18% | 251,551 |
| Aug 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% | 1,135 |
| Aug 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.52% | 935 |
| Aug 6, 2025 | 24.88 | 24.95 | 24.73 | 24.95 | 24.95 | 3.06% | 10,204 |
| Aug 4, 2025 | 24.14 | 24.21 | 24.14 | 24.21 | 24.21 | 0.62% | 2,016,995 |
| Aug 1, 2025 | 23.70 | 24.06 | 23.70 | 24.06 | 24.06 | -5.20% | 7,437 |
| Jul 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.31% | 1,992 |
| Jul 30, 2025 | 25.39 | 25.46 | 25.39 | 25.46 | 25.46 | -2.53% | 51,325 |
| Jul 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -7.63% | 5,323 |
| Jul 24, 2025 | 27.98 | 28.28 | 27.98 | 28.28 | 28.28 | 1.73% | 2,143 |
| Jul 23, 2025 | 27.80 | 27.80 | 27.56 | 27.80 | 27.80 | 2.70% | 751,345 |
| Jul 21, 2025 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 0.89% | 5,451 |
| Jul 18, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.68% | 60,374 |
| Jul 17, 2025 | 27.07 | 27.07 | 27.02 | 27.02 | 27.02 | 0.17% | 2,516,567 |
| Jul 16, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.12% | 1,282 |
| Jul 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.27% | 1,955 |
| Jul 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.03% | 1,601,469 |
| Jul 11, 2025 | 26.41 | 26.41 | 26.30 | 26.33 | 26.33 | -1.42% | 2,418 |
| Jul 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.34% | 8,534,826 |
| Jul 9, 2025 | 26.85 | 26.85 | 26.62 | 26.62 | 26.62 | -1.11% | 1,517 |
| Jul 8, 2025 | 27.05 | 27.05 | 26.92 | 26.92 | 26.92 | 0.19% | 339,710 |
| Jul 7, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.20% | 1,476 |
| Jul 4, 2025 | 26.71 | 26.71 | 26.55 | 26.55 | 26.55 | -1.04% | 329 |
| Jul 2, 2025 | 26.68 | 26.83 | 26.68 | 26.83 | 26.83 | -0.33% | 2,001,312 |
| Jul 1, 2025 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | -2.04% | 3,450 |
| Jun 30, 2025 | 27.48 | 27.56 | 27.48 | 27.48 | 27.48 | 0.59% | 6,676,218 |
| Jun 27, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.90% | 24,891 |
| Jun 26, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.33% | 5,368 |
| Jun 25, 2025 | 26.96 | 26.96 | 26.48 | 26.72 | 26.72 | -2.34% | 525,031 |
| Jun 24, 2025 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 2.74% | 2,982 |
| Jun 23, 2025 | 26.70 | 26.94 | 26.63 | 26.63 | 26.63 | 0.07% | 153,788 |
| Jun 20, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.39% | 3,651 |