Skip to main content
logo
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.06
-1.32 (-5.20%)
At close: Aug 1, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.7024.0623.7024.0624.06-5.20%7,437
Jul 31, 202525.3825.3825.3825.3825.38-0.31%1,992
Jul 30, 202525.3925.4625.3925.4625.46-2.53%51,325
Jul 29, 202526.1226.1226.1226.1226.12-7.63%5,323
Jul 24, 202527.9828.2827.9828.2828.281.73%2,143
Jul 23, 202527.8027.8027.5627.8027.802.70%751,345
Jul 21, 202527.0027.0727.0027.0727.070.89%5,451
Jul 18, 202526.8326.8326.8326.8326.83-0.68%60,374
Jul 17, 202527.0727.0727.0227.0227.020.17%2,516,567
Jul 16, 202526.9726.9726.9726.9726.970.12%1,282
Jul 15, 202526.9426.9426.9426.9426.941.27%1,955
Jul 14, 202526.6026.6026.6026.6026.601.03%1,601,469
Jul 11, 202526.4126.4126.3026.3326.33-1.42%2,418
Jul 10, 202526.7126.7126.7126.7126.710.34%8,534,826
Jul 9, 202526.8526.8526.6226.6226.62-1.11%1,517
Jul 8, 202527.0527.0526.9226.9226.920.19%339,710
Jul 7, 202526.8726.8726.8726.8726.871.20%1,476
Jul 4, 202526.7126.7126.5526.5526.55-1.04%329
Jul 2, 202526.6826.8326.6826.8326.83-0.33%2,001,312
Jul 1, 202526.9026.9226.9026.9226.92-2.04%3,450
Jun 30, 202527.4827.5627.4827.4827.480.59%6,676,218
Jun 27, 202527.3227.3227.3227.3227.321.90%24,891
Jun 26, 202526.8126.8126.8126.8126.810.33%5,368
Jun 25, 202526.9626.9626.4826.7226.72-2.34%525,031
Jun 24, 202527.3527.3627.3527.3627.362.74%2,982
Jun 23, 202526.7026.9426.6326.6326.630.07%153,788
Jun 20, 202526.6126.6126.6126.6126.61-0.39%3,651
Jun 18, 202526.6826.7526.6826.7226.72-0.50%11,758
Jun 17, 202526.5226.8526.2826.8526.85-3.42%217,794
Jun 12, 202527.8027.8027.8027.8027.800.47%806
Jun 11, 202527.6627.6727.6627.6727.670.03%6,733
Jun 10, 202527.5727.6627.5727.6627.660.70%803
Jun 9, 202527.4827.5427.4727.4727.470.44%268,945
Jun 6, 202527.4227.4227.3527.3527.350.84%549
Jun 5, 202527.3427.4127.1227.1227.12-1.13%507,824
Jun 4, 202526.9927.4326.9827.4327.431.63%92,959
Jun 3, 202527.0527.0626.9926.9926.99-2.42%2,724
Jun 2, 202528.0328.0327.6627.6627.66-1.62%4,973,063
May 30, 202527.9228.1227.8428.1228.120.59%6,704,725
May 29, 202527.9428.1927.8727.9527.95-0.43%4,510,722
May 28, 202528.0128.0727.9828.0728.07-0.11%5,095,109
May 27, 202528.3928.3928.1028.1028.101.19%55,342
May 23, 202527.7827.9127.7727.7727.770.55%11,933
May 22, 202527.5527.6227.4327.6227.620.84%679,749
May 21, 202527.5627.6027.3927.3927.39-0.76%1,541,340
May 20, 202527.5627.6027.5627.6027.320.62%28,135
May 19, 202527.3627.4927.2927.4327.150.55%7,006,161
May 16, 202527.0927.3127.0927.2827.002.33%6,011,516
May 15, 202526.9926.9926.6626.6626.390.60%8,503,984
May 14, 202526.8126.9926.3626.5026.23-2.02%798,754