Skip to main content
logo
Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
15.45
-0.67 (-4.16%)
At close: Oct 29, 2026

VIE:UMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.8115.9115.4515.4515.45-4.16%-
Oct 28, 202616.1816.1816.1216.1216.12-1.59%-
Oct 27, 202616.3116.4016.0816.3816.381.61%2,160
Oct 23, 202615.9916.2015.9916.1216.120.44%-
Oct 22, 202616.0016.1115.9216.0516.05-0.65%1,715
Oct 21, 202616.0916.1716.0916.1516.150.31%-
Oct 20, 202616.0316.1015.9816.1016.100.81%-
Oct 19, 202616.3216.3215.9715.9715.97-1.30%-
Oct 16, 202615.9816.1815.9816.1816.185.34%-
Oct 15, 202615.4315.4315.2515.3615.360.03%-
Oct 14, 202615.3915.5715.3615.3615.361.79%-
Oct 13, 202614.9415.0914.8915.0915.090.57%-
Oct 12, 202614.9815.0014.9215.0015.001.63%-
Oct 9, 202614.7814.8414.7614.7614.76-0.03%-
Oct 8, 202614.4514.7714.4514.7714.773.04%-
Oct 7, 202614.3014.3514.3014.3314.331.31%-
Oct 6, 202614.2014.3714.1514.1514.151.33%-
Oct 5, 202614.0414.0413.9613.9613.960.29%-
Oct 2, 202614.5114.5114.1614.1613.92-0.94%-
Oct 1, 202614.1914.3014.1314.3014.050.39%-
Sep 30, 202614.1714.2414.1714.2414.00-3.20%-
Sep 29, 202614.6414.7114.6414.7114.460.96%-
Sep 28, 202614.5814.6214.5714.5714.32-0.31%-
Sep 25, 202614.6514.6514.6214.6214.37-0.07%-
Sep 24, 202614.4814.6314.4814.6314.380.41%-
Sep 23, 202614.5814.5814.5114.5714.32-1.62%-
Sep 22, 202614.7114.8914.7114.8114.550.14%-
Sep 21, 202614.7714.7914.7214.7914.531.58%-
Sep 18, 202614.6814.6814.5614.5614.31-1.72%-
Sep 17, 202614.8514.8514.8114.8114.56-0.30%-
Sep 16, 202614.9014.9914.8614.8614.601.19%2
Sep 15, 202614.7814.7814.6814.6814.43-0.44%-
Sep 14, 202614.8514.8514.7014.7514.503.08%-
Sep 11, 202614.1414.3114.1414.3114.062.11%-
Sep 10, 202614.0414.0414.0014.0113.77-1.55%-
Sep 9, 202614.1914.2314.1314.2313.99-0.18%-
Sep 8, 202614.1514.2614.1514.2614.010.81%-
Sep 7, 202614.1714.1714.1114.1413.90-0.53%-
Sep 4, 202614.6714.6714.2214.2213.97-1.49%206
Sep 3, 202614.6514.6514.3814.4314.190.98%-
Sep 2, 202614.3114.3214.2214.2914.05-0.73%-
Sep 1, 202614.6614.6614.3714.4014.15-2.90%-
Aug 31, 202614.8714.8714.7614.8314.570.10%-
Aug 28, 202614.8214.8214.7814.8114.560.44%-
Aug 27, 202614.5514.7514.5514.7514.500.03%-
Aug 26, 202614.9114.9114.7414.7414.49-0.57%-
Aug 25, 202614.6914.8314.6514.8314.570.99%100
Aug 24, 202614.6914.7214.6814.6814.43-1.01%-
Aug 21, 202614.9514.9514.8314.8314.58-1.72%-
Aug 20, 202614.9015.0914.9015.0914.832.41%-