Skip to main content
logo
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.55
+0.26 (1.10%)
At close: Oct 15, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202523.5223.5523.3223.5523.551.10%69,496
Oct 14, 202523.1723.3323.1723.3023.300.11%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
Oct 8, 202524.1024.1023.9623.9623.96-1.48%580,312
Oct 7, 202524.1924.4024.1924.3224.32-0.82%151,678
Oct 6, 202524.5224.5224.5224.5224.52-2.07%3,973
Oct 3, 202525.2125.2124.9525.0424.80-0.91%11,004,520
Oct 2, 202525.2425.2725.1125.2725.031.81%4,025,018
Oct 1, 202524.8424.8524.7224.8224.581.38%3,939
Sep 30, 202524.3424.4824.3424.4824.250.62%5,663,162
Sep 29, 202524.3424.3424.1124.3324.101.33%5,006,636
Sep 26, 202523.8524.0123.8524.0123.781.05%23,542
Sep 25, 202523.5923.7723.5723.7623.530.68%6,652,454
Sep 24, 202523.5323.6323.4123.6023.370.43%562,155
Sep 23, 202523.4823.5023.4423.5023.280.05%2,439,220
Sep 22, 202523.2723.4923.2723.4923.26-0.13%988,685
Sep 19, 202523.7323.7323.5223.5223.30-4.82%294,898
Sep 17, 202524.3424.7124.3424.7124.470.24%677,468
Sep 16, 202524.6524.6524.6524.6524.41-0.48%2,727
Sep 15, 202524.5724.7724.5324.7724.530.36%183,718
Sep 11, 202524.6824.6824.6824.6824.44-1.04%5,893
Sep 10, 202525.1425.1424.9424.9424.70-0.81%111,085
Sep 9, 202525.3425.3424.8625.1424.902.13%237,341
Sep 8, 202524.5924.6224.5724.6224.381.15%3,094
Sep 5, 202524.3624.3624.3424.3424.112.53%4,884
Sep 3, 202523.7223.7423.7223.7423.51-0.42%6,804
Sep 2, 202523.8423.8423.8423.8423.61-0.63%3,138
Sep 1, 202524.0724.0723.9923.9923.76-1.94%2,102
Aug 29, 202524.4824.4824.4224.4724.23-1.98%7,390
Aug 27, 202524.9124.9624.7624.9624.720.97%553,511
Aug 26, 202525.0425.0424.7224.7224.480.61%63,873
Aug 20, 202524.6324.6324.5624.5724.33-0.32%23,990
Aug 19, 202524.6524.6524.6524.6524.41-0.03%386
Aug 18, 202524.6624.6624.6624.6624.420.93%4,246
Aug 15, 202524.5624.5624.4324.4324.20-0.26%5,750
Aug 14, 202524.4924.4924.4924.4924.260.76%4,935
Aug 13, 202524.3624.3624.3124.3124.08-1.18%251,551
Aug 11, 202524.6024.6024.6024.6024.360.12%1,135
Aug 8, 202524.5724.5724.5724.5724.34-1.52%935
Aug 6, 202524.8824.9524.7324.9524.713.06%10,204
Aug 4, 202524.1424.2124.1424.2123.980.62%2,016,995
Aug 1, 202523.7024.0623.7024.0623.83-5.20%7,437
Jul 31, 202525.3825.3825.3825.3825.14-0.31%1,992
Jul 30, 202525.3925.4625.3925.4625.22-2.53%51,325
Jul 29, 202526.1226.1226.1226.1225.87-7.63%5,323
Jul 24, 202527.9828.2827.9828.2828.011.73%2,143
Jul 23, 202527.8027.8027.5627.8027.532.70%751,345
Jul 21, 202527.0027.0727.0027.0726.810.89%5,451