Universal Music Group N.V. (VIE:UMG)
Austria · Delayed Price · Currency is EUR 19.61
-1.17 (-5.63%)
At close: Feb 3, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 19.46 | 19.48 | 19.26 | 19.48 | - | -0.69% | - |
| Feb 3, 2026 | 20.26 | 20.26 | 19.61 | 19.61 | 19.61 | -5.63% | 10 |
| Feb 2, 2026 | 20.60 | 20.78 | 20.60 | 20.78 | 20.78 | 0.39% | - |
| Jan 30, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -0.34% | - |
| Jan 29, 2026 | 21.17 | 21.17 | 20.53 | 20.77 | 20.77 | 0.58% | 10 |
| Jan 28, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | -2.13% | - |
| Jan 27, 2026 | 20.92 | 21.10 | 20.90 | 21.10 | 21.10 | -0.47% | - |
| Jan 26, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | 1.73% | - |
| Jan 23, 2026 | 20.85 | 20.85 | 20.77 | 20.84 | 20.84 | 0.97% | - |
| Jan 22, 2026 | 20.62 | 20.64 | 20.59 | 20.64 | 20.64 | -0.91% | 15 |
| Jan 21, 2026 | 20.72 | 20.83 | 20.70 | 20.83 | 20.83 | 0.05% | 20 |
| Jan 20, 2026 | 20.97 | 20.97 | 20.82 | 20.82 | 20.82 | -1.56% | - |
| Jan 19, 2026 | 21.45 | 21.45 | 21.15 | 21.15 | 21.15 | -2.40% | - |
| Jan 16, 2026 | 21.81 | 21.84 | 21.63 | 21.67 | 21.67 | -1.37% | - |
| Jan 15, 2026 | 21.79 | 21.97 | 21.71 | 21.97 | 21.97 | -1.30% | - |
| Jan 14, 2026 | 22.31 | 22.31 | 22.24 | 22.26 | 22.26 | 0.68% | - |
| Jan 13, 2026 | 22.42 | 22.42 | 22.03 | 22.11 | 22.11 | -0.18% | 452 |
| Jan 12, 2026 | 22.06 | 22.15 | 22.04 | 22.15 | 22.15 | 0.54% | - |
| Jan 9, 2026 | 21.61 | 22.03 | 21.61 | 22.03 | 22.03 | 3.43% | - |
| Jan 8, 2026 | 21.61 | 21.61 | 21.30 | 21.30 | 21.30 | -2.78% | - |
| Jan 7, 2026 | 22.21 | 22.21 | 21.65 | 21.91 | 21.91 | -0.90% | - |
| Jan 6, 2026 | 22.31 | 22.31 | 22.08 | 22.11 | 22.11 | -0.36% | 452 |
| Jan 5, 2026 | 22.03 | 22.19 | 21.90 | 22.19 | 22.19 | -0.54% | - |
| Jan 2, 2026 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 1.27% | - |
| Dec 30, 2025 | 22.05 | 22.06 | 22.03 | 22.03 | 22.03 | -0.50% | - |
| Dec 29, 2025 | 21.94 | 22.14 | 21.94 | 22.14 | 22.14 | 0.59% | - |
| Dec 23, 2025 | 22.15 | 22.16 | 22.01 | 22.01 | 22.01 | -0.18% | - |
| Dec 22, 2025 | 22.13 | 22.13 | 22.05 | 22.05 | 22.05 | -0.14% | - |
| Dec 19, 2025 | 22.05 | 22.08 | 21.99 | 22.08 | 22.08 | 0.78% | - |
| Dec 18, 2025 | 21.66 | 21.91 | 21.65 | 21.91 | 21.91 | 1.48% | - |
| Dec 17, 2025 | 21.88 | 21.88 | 21.53 | 21.59 | 21.59 | -0.64% | - |
| Dec 16, 2025 | 21.71 | 21.90 | 21.71 | 21.73 | 21.73 | -0.37% | - |
| Dec 15, 2025 | 22.01 | 22.01 | 21.81 | 21.81 | 21.81 | -0.68% | - |
| Dec 12, 2025 | 21.95 | 21.98 | 21.94 | 21.96 | 21.96 | 0.64% | - |
| Dec 11, 2025 | 21.45 | 21.82 | 21.45 | 21.82 | 21.82 | 1.54% | - |
| Dec 10, 2025 | 21.42 | 21.49 | 21.41 | 21.49 | 21.49 | -0.23% | - |
| Dec 9, 2025 | 21.29 | 21.54 | 21.29 | 21.54 | 21.54 | 0.65% | - |
| Dec 8, 2025 | 21.82 | 21.82 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Dec 5, 2025 | 21.54 | 21.74 | 21.54 | 21.65 | 21.65 | 0.89% | - |
| 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% | - |