Universal Music Group N.V. (VIE:UMG)
Austria · Delayed Price · Currency is EUR 21.19
-0.50 (-2.31%)
At close: Dec 3, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.54 | 21.54 | 21.40 | 21.46 | 21.46 | 1.27% | - |
| Dec 3, 2025 | 21.49 | 21.49 | 21.19 | 21.19 | 21.19 | -2.31% | 20 |
| Dec 2, 2025 | 22.02 | 22.02 | 21.69 | 21.69 | 21.69 | -1.54% | - |
| Dec 1, 2025 | 22.07 | 22.35 | 22.03 | 22.03 | 22.03 | -0.14% | - |
| Nov 28, 2025 | 22.05 | 22.23 | 22.05 | 22.06 | 22.06 | 0.09% | 1,640 |
| Nov 27, 2025 | 21.87 | 22.04 | 21.87 | 22.04 | 22.04 | 0.32% | - |
| Nov 26, 2025 | 22.05 | 22.05 | 21.97 | 21.97 | 21.97 | -0.41% | - |
| Nov 25, 2025 | 21.90 | 22.16 | 21.90 | 22.06 | 22.06 | -0.72% | - |
| Nov 24, 2025 | 22.60 | 22.61 | 22.22 | 22.22 | 22.22 | -0.18% | - |
| Nov 21, 2025 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | -1.46% | - |
| Nov 20, 2025 | 23.05 | 23.05 | 22.38 | 22.59 | 22.59 | -1.27% | - |
| Nov 19, 2025 | 21.67 | 22.88 | 21.67 | 22.88 | 22.88 | 5.63% | - |
| Nov 18, 2025 | 21.88 | 21.96 | 21.64 | 21.66 | 21.66 | -2.17% | 1,620 |
| Nov 17, 2025 | 22.33 | 22.33 | 22.14 | 22.14 | 22.14 | 0.91% | 23 |
| Nov 14, 2025 | 22.16 | 22.16 | 21.93 | 21.94 | 21.94 | -0.81% | - |
| Nov 13, 2025 | 22.38 | 22.40 | 22.12 | 22.12 | 22.12 | -1.86% | - |
| Nov 12, 2025 | 22.46 | 22.55 | 22.46 | 22.54 | 22.54 | 0.40% | - |
| Nov 11, 2025 | 22.37 | 22.49 | 22.35 | 22.45 | 22.45 | - | - |
| Nov 10, 2025 | 22.43 | 22.45 | 22.43 | 22.45 | 22.45 | 0.36% | - |
| Nov 7, 2025 | 22.38 | 22.38 | 22.27 | 22.37 | 22.37 | 0.22% | - |
| Nov 6, 2025 | 22.46 | 22.52 | 22.32 | 22.32 | 22.32 | -1.28% | - |
| Nov 5, 2025 | 22.52 | 22.61 | 22.51 | 22.61 | 22.61 | 1.76% | 300 |
| Nov 4, 2025 | 21.80 | 22.22 | 21.80 | 22.22 | 22.22 | -2.93% | 2,020 |
| Nov 3, 2025 | 23.21 | 23.21 | 22.89 | 22.89 | 22.89 | -1.59% | - |
| Oct 31, 2025 | 23.37 | 23.57 | 23.26 | 23.26 | 23.26 | 1.48% | - |
| Oct 30, 2025 | 22.98 | 22.98 | 22.87 | 22.92 | 22.92 | -0.04% | - |
| Oct 29, 2025 | 23.31 | 23.32 | 22.93 | 22.93 | 22.93 | -1.67% | - |
| Oct 28, 2025 | 23.58 | 23.58 | 23.32 | 23.32 | 23.32 | -0.47% | - |
| Oct 27, 2025 | 23.85 | 23.85 | 23.43 | 23.43 | 23.43 | -1.64% | - |
| Oct 24, 2025 | 23.81 | 23.84 | 23.79 | 23.82 | 23.82 | -0.21% | - |
| Oct 23, 2025 | 23.51 | 23.87 | 23.44 | 23.87 | 23.87 | 2.10% | - |
| Oct 22, 2025 | 23.22 | 23.38 | 23.22 | 23.38 | 23.38 | 0.52% | - |
| Oct 21, 2025 | 23.41 | 23.41 | 23.26 | 23.26 | 23.26 | -0.39% | - |
| Oct 20, 2025 | 23.72 | 23.72 | 23.29 | 23.35 | 23.35 | -0.51% | - |
| Oct 17, 2025 | 23.42 | 23.48 | 23.37 | 23.47 | 23.47 | 0.09% | - |
| Oct 16, 2025 | 23.35 | 23.45 | 23.34 | 23.45 | 23.45 | -0.30% | - |
| Oct 15, 2025 | 23.26 | 23.52 | 23.26 | 23.52 | 23.52 | 0.64% | - |
| Oct 14, 2025 | 23.31 | 23.43 | 23.31 | 23.37 | 23.37 | 0.43% | - |
| Oct 13, 2025 | 23.34 | 23.37 | 23.27 | 23.27 | 23.27 | 0.56% | - |
| Oct 10, 2025 | 23.53 | 23.56 | 23.14 | 23.14 | 23.14 | -2.12% | - |
| Oct 9, 2025 | 23.93 | 23.93 | 23.64 | 23.64 | 23.64 | -1.42% | - |
| Oct 8, 2025 | 23.97 | 24.14 | 23.97 | 23.98 | 23.98 | -0.79% | - |
| Oct 7, 2025 | 24.50 | 24.50 | 24.17 | 24.17 | 24.17 | -1.39% | - |
| Oct 6, 2025 | 24.50 | 24.67 | 24.50 | 24.51 | 24.51 | -1.92% | - |
| Oct 3, 2025 | 25.15 | 25.19 | 24.99 | 24.99 | 24.75 | -1.15% | - |
| Oct 2, 2025 | 25.17 | 25.28 | 25.13 | 25.28 | 25.04 | 1.57% | - |
| Oct 1, 2025 | 24.74 | 24.89 | 24.73 | 24.89 | 24.65 | 1.67% | - |
| Sep 30, 2025 | 24.28 | 24.48 | 24.28 | 24.48 | 24.24 | 0.82% | - |
| Sep 29, 2025 | 24.11 | 24.31 | 24.11 | 24.28 | 24.05 | 1.34% | - |
| Sep 26, 2025 | 23.89 | 23.96 | 23.79 | 23.96 | 23.73 | 0.88% | - |