Skip to main content
logo
Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
16.98
+0.16 (0.92%)
At close: Apr 2, 2026

VIE:UMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.7116.9816.7116.9816.980.92%-
Apr 1, 202617.0417.0416.7016.8216.822.37%622
Mar 31, 202616.0916.4316.0916.4316.432.11%-
Mar 30, 202616.0216.3616.0216.0916.093.37%1,252
Mar 27, 202615.5715.5715.5015.5715.57-1.46%-
Mar 26, 202615.7415.8015.5815.8015.800.96%-
Mar 25, 202615.8015.8015.6515.6515.650.74%-
Mar 24, 202615.8815.8815.4915.5315.53-3.18%-
Mar 23, 202615.6316.0415.6016.0416.040.25%1,304
Mar 20, 202616.1216.1316.0016.0016.00-2.02%452
Mar 19, 202616.5816.5816.3316.3316.33-2.42%-
Mar 18, 202617.0517.0516.7416.7416.74-4.59%-
Mar 17, 202617.8417.8417.5417.5417.54-2.47%-
Mar 16, 202617.8517.9917.8517.9917.99-1.67%-
Mar 13, 202617.8218.2917.8218.2918.292.84%-
Mar 12, 202617.6917.8017.6917.7917.790.34%-
Mar 11, 202617.7517.7517.6517.7317.731.90%-
Mar 10, 202617.6117.6817.4017.4017.401.22%86
Mar 9, 202617.2817.6017.1917.1917.19-4.53%2,268
Mar 6, 202619.0419.1917.9518.0018.00-4.96%11,780
Mar 5, 202618.7818.9918.7818.9418.94-0.53%1,209
Mar 4, 202619.0319.0618.9119.0419.042.15%957
Mar 3, 202618.8618.8618.6418.6418.64-2.10%452
Mar 2, 202618.8219.0518.7519.0419.04-0.55%2,468
Feb 27, 202618.8619.1518.8619.1519.152.46%452
Feb 26, 202618.6318.6918.4318.6918.690.24%754
Feb 25, 202618.7518.7518.6118.6418.64-1.89%7
Feb 24, 202619.1419.1418.8219.0019.00-1.96%12
Feb 23, 202619.4219.5819.3819.3819.38-0.54%-
Feb 20, 202619.5119.5119.4919.4919.490.41%-
Feb 19, 202619.3619.4119.3519.4119.411.73%10
Feb 18, 202619.3719.4719.0819.0819.08-2.23%904
Feb 17, 202619.4519.5119.3719.5119.51-0.13%-
Feb 16, 202620.0320.0319.5419.5419.54-2.57%-
Feb 13, 202619.9720.0519.9120.0520.050.78%-
Feb 12, 202620.2520.2519.9019.9019.90-0.82%-
Feb 11, 202620.2020.2020.0520.0620.060.58%-
Feb 10, 202619.9220.0019.8719.9519.951.06%1,411
Feb 9, 202619.7519.7519.5219.7419.740.20%-
Feb 6, 202619.6119.7019.6119.7019.701.00%-
Feb 5, 202619.5619.7319.4819.5019.500.59%1,808
Feb 4, 202619.4619.4819.2419.3919.39-1.15%2,270
Feb 3, 202620.2620.2619.6119.6119.61-5.63%10
Feb 2, 202620.6020.7820.6020.7820.780.39%-
Jan 30, 202620.6020.7020.6020.7020.70-0.34%-
Jan 29, 202621.1721.1720.5320.7720.770.58%10
Jan 28, 202620.4520.6520.4520.6520.65-2.13%-
Jan 27, 202620.9221.1020.9021.1021.10-0.47%-
Jan 26, 202621.3521.3521.2021.2021.201.73%-
Jan 23, 202620.8520.8520.7720.8420.840.97%-