VIE:UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	14.45	14.77	14.45	14.77	14.77	3.04%	-
Oct 7, 2026	14.30	14.35	14.30	14.33	14.33	1.31%	-
Oct 6, 2026	14.20	14.37	14.15	14.15	14.15	1.33%	-
Oct 5, 2026	14.04	14.04	13.96	13.96	13.96	0.29%	-
Oct 2, 2026	14.51	14.51	14.16	14.16	13.92	-0.94%	-
Oct 1, 2026	14.19	14.30	14.13	14.30	14.05	0.39%	-
Sep 30, 2026	14.17	14.24	14.17	14.24	14.00	-3.20%	-
Sep 29, 2026	14.64	14.71	14.64	14.71	14.46	0.96%	-
Sep 28, 2026	14.58	14.62	14.57	14.57	14.32	-0.31%	-
Sep 25, 2026	14.65	14.65	14.62	14.62	14.37	-0.07%	-
Sep 24, 2026	14.48	14.63	14.48	14.63	14.38	0.41%	-
Sep 23, 2026	14.58	14.58	14.51	14.57	14.32	-1.62%	-
Sep 22, 2026	14.71	14.89	14.71	14.81	14.55	0.14%	-
Sep 21, 2026	14.77	14.79	14.72	14.79	14.53	1.58%	-
Sep 18, 2026	14.68	14.68	14.56	14.56	14.31	-1.72%	-
Sep 17, 2026	14.85	14.85	14.81	14.81	14.56	-0.30%	-
Sep 16, 2026	14.90	14.99	14.86	14.86	14.60	1.19%	2
Sep 15, 2026	14.78	14.78	14.68	14.68	14.43	-0.44%	-
Sep 14, 2026	14.85	14.85	14.70	14.75	14.50	3.08%	-
Sep 11, 2026	14.14	14.31	14.14	14.31	14.06	2.11%	-
Sep 10, 2026	14.04	14.04	14.00	14.01	13.77	-1.55%	-
Sep 9, 2026	14.19	14.23	14.13	14.23	13.99	-0.18%	-
Sep 8, 2026	14.15	14.26	14.15	14.26	14.01	0.81%	-
Sep 7, 2026	14.17	14.17	14.11	14.14	13.90	-0.53%	-
Sep 4, 2026	14.67	14.67	14.22	14.22	13.97	-1.49%	206
Sep 3, 2026	14.65	14.65	14.38	14.43	14.19	0.98%	-
Sep 2, 2026	14.31	14.32	14.22	14.29	14.05	-0.73%	-
Sep 1, 2026	14.66	14.66	14.37	14.40	14.15	-2.90%	-
Aug 31, 2026	14.87	14.87	14.76	14.83	14.57	0.10%	-
Aug 28, 2026	14.82	14.82	14.78	14.81	14.56	0.44%	-
Aug 27, 2026	14.55	14.75	14.55	14.75	14.50	0.03%	-
Aug 26, 2026	14.91	14.91	14.74	14.74	14.49	-0.57%	-
Aug 25, 2026	14.69	14.83	14.65	14.83	14.57	0.99%	100
Aug 24, 2026	14.69	14.72	14.68	14.68	14.43	-1.01%	-
Aug 21, 2026	14.95	14.95	14.83	14.83	14.58	-1.72%	-
Aug 20, 2026	14.90	15.09	14.90	15.09	14.83	2.41%	-
Aug 19, 2026	14.77	14.77	14.70	14.74	14.49	-1.41%	-
Aug 18, 2026	14.96	14.97	14.92	14.95	14.69	-0.63%	-
Aug 17, 2026	15.04	15.15	15.04	15.04	14.79	-0.10%	-
Aug 14, 2026	14.93	15.12	14.93	15.06	14.80	2.10%	2,164
Aug 13, 2026	14.63	14.77	14.63	14.75	14.50	-0.27%	500
Aug 12, 2026	15.04	15.04	14.79	14.79	14.53	-4.12%	2,364
Aug 11, 2026	15.28	15.42	15.23	15.42	15.16	-0.52%	-
Aug 10, 2026	15.59	15.72	15.50	15.50	15.24	0.10%	-
Aug 7, 2026	15.33	15.53	15.33	15.49	15.22	2.52%	-
Aug 6, 2026	15.32	15.32	15.11	15.11	14.85	1.31%	-
Aug 5, 2026	14.89	15.08	14.89	14.91	14.66	-0.73%	75
Aug 4, 2026	14.53	15.10	14.53	15.02	14.77	0.54%	3,164
Aug 3, 2026	14.44	14.94	14.44	14.94	14.69	1.25%	-
Jul 31, 2026	15.00	15.00	14.50	14.76	14.50	-24.22%	3,103