VIE:UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.26	18.38	18.13	18.38	18.38	0.52%	-
Jun 25, 2026	18.14	18.50	18.14	18.29	18.29	-0.16%	-
Jun 24, 2026	18.16	18.39	18.16	18.32	18.32	-0.33%	-
Jun 23, 2026	18.18	18.50	18.18	18.38	18.38	0.80%	-
Jun 22, 2026	18.72	18.72	18.23	18.23	18.23	-2.75%	-
Jun 19, 2026	18.68	18.80	18.68	18.75	18.75	0.56%	-
Jun 18, 2026	18.55	18.64	18.50	18.64	18.64	0.24%	-
Jun 17, 2026	18.30	18.60	18.30	18.60	18.60	2.37%	-
Jun 16, 2026	18.21	18.35	18.17	18.17	18.17	0.41%	-
Jun 15, 2026	18.09	18.09	17.93	18.09	18.09	1.03%	-
Jun 12, 2026	17.93	17.93	17.75	17.91	17.91	1.82%	1,244
Jun 11, 2026	17.51	17.78	17.51	17.59	17.59	-1.35%	-
Jun 10, 2026	17.98	18.17	17.83	17.83	17.83	-0.47%	1,244
Jun 9, 2026	18.17	18.33	17.91	17.91	17.91	-2.42%	-
Jun 8, 2026	18.08	18.42	18.08	18.36	18.36	0.66%	-
Jun 5, 2026	18.19	18.47	18.19	18.24	18.24	-0.63%	-
Jun 4, 2026	17.93	18.35	17.91	18.35	18.35	-4.50%	-
Jun 3, 2026	19.34	19.35	19.22	19.22	19.22	-0.49%	-
Jun 2, 2026	19.49	19.49	19.10	19.31	19.31	-1.63%	-
Jun 1, 2026	19.17	19.63	18.97	19.63	19.63	0.43%	-
May 29, 2026	19.37	19.59	19.37	19.55	19.55	0.51%	622
May 28, 2026	19.35	19.47	19.10	19.45	19.45	-1.52%	1,184
May 27, 2026	20.24	20.24	19.66	19.75	19.75	-2.93%	2,488
May 26, 2026	20.41	20.53	20.34	20.34	20.34	-0.97%	-
May 25, 2026	20.45	20.62	20.45	20.54	20.54	-0.05%	-
May 22, 2026	20.66	20.71	20.53	20.55	20.55	-0.15%	1,244
May 21, 2026	20.22	20.58	20.09	20.58	20.58	1.83%	622
May 20, 2026	20.24	20.24	20.00	20.21	20.21	-1.03%	-
May 19, 2026	20.78	20.82	20.70	20.70	20.42	-0.38%	-
May 18, 2026	20.62	20.83	20.62	20.78	20.50	2.01%	-
May 15, 2026	20.31	20.38	20.25	20.37	20.09	1.95%	-
May 14, 2026	19.81	19.98	19.81	19.98	19.71	2.54%	-
May 13, 2026	19.68	19.68	19.49	19.49	19.22	-1.86%	-
May 12, 2026	19.53	19.86	19.48	19.86	19.59	0.15%	-
May 11, 2026	19.71	19.83	19.70	19.83	19.56	0.23%	-
May 8, 2026	19.63	19.78	19.63	19.78	19.51	1.99%	-
May 7, 2026	19.19	19.40	19.14	19.40	19.13	2.56%	-
May 6, 2026	18.80	19.01	18.80	18.91	18.65	2.86%	-
May 5, 2026	18.34	18.39	18.22	18.39	18.14	1.41%	-
May 4, 2026	18.14	18.20	18.13	18.13	17.88	-0.66%	-
Apr 30, 2026	18.59	18.59	17.99	18.25	18.00	-5.51%	100
Apr 29, 2026	19.37	19.44	19.32	19.32	19.05	-0.39%	1,244
Apr 28, 2026	19.71	19.74	19.39	19.39	19.13	-2.05%	1,866
Apr 27, 2026	19.76	19.86	19.76	19.80	19.53	-1.47%	-
Apr 24, 2026	19.95	20.09	19.81	20.09	19.82	1.06%	-
Apr 23, 2026	19.92	20.02	19.77	19.88	19.61	0.08%	-
Apr 22, 2026	19.92	20.05	19.87	19.87	19.60	-1.71%	-
Apr 21, 2026	20.32	20.33	20.21	20.21	19.94	-0.64%	77
Apr 20, 2026	20.60	20.60	20.34	20.34	20.06	-2.31%	-
Apr 17, 2026	20.53	20.82	20.53	20.82	20.54	1.46%	-