Skip to main content
logo
Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
25.19
-0.09 (-0.36%)
Last updated: Oct 3, 2025, 1:00 PM CET

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202525.1725.2825.1325.2825.281.57%-
Oct 1, 202524.7424.8924.7324.8924.891.67%-
Sep 30, 202524.2824.4824.2824.4824.480.82%-
Sep 29, 202524.1124.3124.1124.2824.281.34%-
Sep 26, 202523.8923.9623.7923.9623.960.88%-
Sep 25, 202523.6423.7523.6223.7523.751.41%-
Sep 24, 202523.4523.4523.4123.4223.42-0.59%-
Sep 23, 202523.2523.5823.2523.5623.560.73%-
Sep 22, 202523.4223.4423.3023.3923.39-1.81%10
Sep 19, 202524.0224.0723.8223.8223.82-2.46%-
Sep 18, 202524.4124.4224.0224.4224.42-0.08%-
Sep 17, 202524.7124.7124.4424.4424.44-0.89%-
Sep 16, 202524.7224.7224.6324.6624.660.33%-
Sep 15, 202524.6224.6824.5824.5824.58-1.01%-
Sep 12, 202524.8224.8524.7424.8324.830.61%-
Sep 11, 202524.9824.9824.6624.6824.68-1.16%-
Sep 10, 202525.1425.1424.9724.9724.97-0.87%-
Sep 9, 202525.0425.1925.0425.1925.192.44%-
Sep 8, 202524.2824.5924.2824.5924.591.15%10
Sep 5, 202524.2424.3924.2424.3124.310.45%-
Sep 4, 202524.0124.2124.0124.2024.201.81%7
Sep 3, 202523.8923.8923.7623.7723.77-0.38%-
Sep 2, 202524.0424.0423.8623.8623.86-0.71%-
Sep 1, 202524.0824.1323.9924.0324.03-1.76%-
Aug 29, 202524.6024.6024.3524.4624.46-1.21%10
Aug 28, 202525.0525.0524.7624.7624.76-0.36%-
Aug 27, 202524.8424.9224.8424.8524.85-0.32%-
Aug 26, 202525.2325.2324.9324.9324.93-1.62%-
Aug 25, 202524.8625.3424.8625.3425.342.05%-
Aug 22, 202524.7924.8324.7524.8324.830.16%-
Aug 21, 202524.6224.7924.6224.7924.790.85%-
Aug 20, 202524.6224.6524.5824.5824.58-0.53%4
Aug 19, 202524.8524.8624.7124.7124.71-0.40%-
Aug 18, 202524.7824.8224.7324.8124.811.47%-
Aug 15, 202524.6024.6024.4424.4524.450.53%-
Aug 14, 202524.6124.6124.3224.3224.32-0.12%-
Aug 13, 202524.3824.3824.3324.3524.350.37%-
Aug 12, 202524.6524.6524.2624.2624.26-1.30%-
Aug 11, 202524.7424.7424.5424.5824.580.12%10
Aug 8, 202524.8524.8524.5524.5524.55-1.33%-
Aug 7, 202524.8024.8824.8024.8824.88-0.36%-
Aug 6, 202524.8524.9724.7424.9724.970.69%10
Aug 5, 202524.5924.8024.5524.8024.802.61%367
Aug 4, 202524.1324.1824.1324.1724.171.05%20
Aug 1, 202523.5223.9223.5223.9223.92-6.56%-
Jul 31, 202525.8525.8525.5825.6025.600.79%-
Jul 30, 202525.4025.4025.3625.4025.40-1.17%-
Jul 29, 202526.1626.1625.7025.7025.70-2.98%-
Jul 28, 202527.5627.5626.4926.4926.49-5.29%-
Jul 25, 202527.8527.9727.8527.9727.97-0.75%500