Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
23.87
+0.49 (2.10%)
At close: Oct 23, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202523.5123.8723.4423.8723.872.10%-
Oct 22, 202523.2223.3823.2223.3823.380.52%-
Oct 21, 202523.4123.4123.2623.2623.26-0.39%-
Oct 20, 202523.7223.7223.2923.3523.35-0.51%-
Oct 17, 202523.4223.4823.3723.4723.470.09%-
Oct 16, 202523.3523.4523.3423.4523.45-0.30%-
Oct 15, 202523.2623.5223.2623.5223.520.64%-
Oct 14, 202523.3123.4323.3123.3723.370.43%-
Oct 13, 202523.3423.3723.2723.2723.270.56%-
Oct 10, 202523.5323.5623.1423.1423.14-2.12%-
Oct 9, 202523.9323.9323.6423.6423.64-1.42%-
Oct 8, 202523.9724.1423.9723.9823.98-0.79%-
Oct 7, 202524.5024.5024.1724.1724.17-1.39%-
Oct 6, 202524.5024.6724.5024.5124.51-1.92%-
Oct 3, 202525.1525.1924.9924.9924.75-1.15%-
Oct 2, 202525.1725.2825.1325.2825.041.57%-
Oct 1, 202524.7424.8924.7324.8924.651.67%-
Sep 30, 202524.2824.4824.2824.4824.250.82%-
Sep 29, 202524.1124.3124.1124.2824.051.34%-
Sep 26, 202523.8923.9623.7923.9623.730.88%-
Sep 25, 202523.6423.7523.6223.7523.521.41%-
Sep 24, 202523.4523.4523.4123.4223.20-0.59%-
Sep 23, 202523.2523.5823.2523.5623.330.73%-
Sep 22, 202523.4223.4423.3023.3923.17-1.81%10
Sep 19, 202524.0224.0723.8223.8223.59-2.46%-
Sep 18, 202524.4124.4224.0224.4224.19-0.08%-
Sep 17, 202524.7124.7124.4424.4424.21-0.89%-
Sep 16, 202524.7224.7224.6324.6624.420.33%-
Sep 15, 202524.6224.6824.5824.5824.34-1.01%-
Sep 12, 202524.8224.8524.7424.8324.590.61%-
Sep 11, 202524.9824.9824.6624.6824.44-1.16%-
Sep 10, 202525.1425.1424.9724.9724.73-0.87%-
Sep 9, 202525.0425.1925.0425.1924.952.44%-
Sep 8, 202524.2824.5924.2824.5924.351.15%10
Sep 5, 202524.2424.3924.2424.3124.080.45%-
Sep 4, 202524.0124.2124.0124.2023.971.81%7
Sep 3, 202523.8923.8923.7623.7723.54-0.38%-
Sep 2, 202524.0424.0423.8623.8623.63-0.71%-
Sep 1, 202524.0824.1323.9924.0323.80-1.76%-
Aug 29, 202524.6024.6024.3524.4624.23-1.21%10
Aug 28, 202525.0525.0524.7624.7624.52-0.36%-
Aug 27, 202524.8424.9224.8424.8524.61-0.32%-
Aug 26, 202525.2325.2324.9324.9324.69-1.62%-
Aug 25, 202524.8625.3424.8625.3425.102.05%-
Aug 22, 202524.7924.8324.7524.8324.590.16%-
Aug 21, 202524.6224.7924.6224.7924.550.85%-
Aug 20, 202524.6224.6524.5824.5824.34-0.53%4
Aug 19, 202524.8524.8624.7124.7124.47-0.40%-
Aug 18, 202524.7824.8224.7324.8124.571.47%-
Aug 15, 202524.6024.6024.4424.4524.220.53%-