Universal Music Group N.V. (VIE:UMG)
Austria · Delayed Price · Currency is EUR 21.94
-0.18 (-0.81%)
At close: Nov 14, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.25 | 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% | - |
| Sep 25, 2025 | 23.64 | 23.75 | 23.62 | 23.75 | 23.52 | 1.41% | - |
| Sep 24, 2025 | 23.45 | 23.45 | 23.41 | 23.42 | 23.20 | -0.59% | - |
| Sep 23, 2025 | 23.25 | 23.58 | 23.25 | 23.56 | 23.33 | 0.73% | - |
| Sep 22, 2025 | 23.42 | 23.44 | 23.30 | 23.39 | 23.17 | -1.81% | 10 |
| Sep 19, 2025 | 24.02 | 24.07 | 23.82 | 23.82 | 23.59 | -2.46% | - |
| Sep 18, 2025 | 24.41 | 24.42 | 24.02 | 24.42 | 24.19 | -0.08% | - |
| Sep 17, 2025 | 24.71 | 24.71 | 24.44 | 24.44 | 24.21 | -0.89% | - |
| Sep 16, 2025 | 24.72 | 24.72 | 24.63 | 24.66 | 24.42 | 0.33% | - |
| Sep 15, 2025 | 24.62 | 24.68 | 24.58 | 24.58 | 24.34 | -1.01% | - |
| Sep 12, 2025 | 24.82 | 24.85 | 24.74 | 24.83 | 24.59 | 0.61% | - |
| Sep 11, 2025 | 24.98 | 24.98 | 24.66 | 24.68 | 24.44 | -1.16% | - |
| Sep 10, 2025 | 25.14 | 25.14 | 24.97 | 24.97 | 24.73 | -0.87% | - |
| Sep 9, 2025 | 25.04 | 25.19 | 25.04 | 25.19 | 24.95 | 2.44% | - |
| Sep 8, 2025 | 24.28 | 24.59 | 24.28 | 24.59 | 24.35 | 1.15% | 10 |
| Sep 5, 2025 | 24.24 | 24.39 | 24.24 | 24.31 | 24.08 | 0.45% | - |