VIE:UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.82	14.82	14.78	14.79	-	0.27%	-
Aug 27, 2026	14.55	14.75	14.55	14.75	14.75	0.03%	-
Aug 26, 2026	14.91	14.91	14.74	14.74	14.74	-0.57%	-
Aug 25, 2026	14.69	14.83	14.65	14.83	14.83	0.99%	100
Aug 24, 2026	14.69	14.72	14.68	14.68	14.68	-1.01%	-
Aug 21, 2026	14.95	14.95	14.83	14.83	14.83	-1.72%	-
Aug 20, 2026	14.90	15.09	14.90	15.09	15.09	2.41%	-
Aug 19, 2026	14.77	14.77	14.70	14.74	14.74	-1.41%	-
Aug 18, 2026	14.96	14.97	14.92	14.95	14.95	-0.63%	-
Aug 17, 2026	15.04	15.15	15.04	15.04	15.04	-0.10%	-
Aug 14, 2026	14.93	15.12	14.93	15.06	15.06	2.10%	2,164
Aug 13, 2026	14.63	14.77	14.63	14.75	14.75	-0.27%	500
Aug 12, 2026	15.04	15.04	14.79	14.79	14.79	-4.12%	2,364
Aug 11, 2026	15.28	15.42	15.23	15.42	15.42	-0.52%	-
Aug 10, 2026	15.59	15.72	15.50	15.50	15.50	0.10%	-
Aug 7, 2026	15.33	15.53	15.33	15.49	15.49	2.52%	-
Aug 6, 2026	15.32	15.32	15.11	15.11	15.11	1.31%	-
Aug 5, 2026	14.89	15.08	14.89	14.91	14.91	-0.73%	75
Aug 4, 2026	14.53	15.10	14.53	15.02	15.02	0.54%	3,164
Aug 3, 2026	14.44	14.94	14.44	14.94	14.94	1.25%	-
Jul 31, 2026	15.00	15.00	14.50	14.76	14.76	-24.22%	3,103
Jul 30, 2026	19.77	19.88	19.47	19.47	19.47	-2.09%	22
Jul 29, 2026	19.85	19.89	19.60	19.89	19.89	2.29%	-
Jul 28, 2026	18.94	19.44	18.94	19.44	19.44	2.53%	413
Jul 27, 2026	18.61	18.96	18.61	18.96	18.96	3.07%	-
Jul 24, 2026	18.23	18.40	18.23	18.40	18.40	1.55%	-
Jul 23, 2026	18.29	18.29	18.11	18.12	18.12	-1.50%	-
Jul 22, 2026	18.28	18.48	18.28	18.39	18.39	0.30%	-
Jul 21, 2026	18.33	18.34	18.22	18.34	18.34	-0.03%	-
Jul 20, 2026	18.28	18.50	18.28	18.34	18.34	0.80%	-
Jul 17, 2026	18.35	18.36	18.20	18.20	18.20	-0.95%	-
Jul 16, 2026	18.43	18.45	18.23	18.37	18.37	-0.76%	-
Jul 15, 2026	18.09	18.51	18.09	18.51	18.51	0.63%	-
Jul 14, 2026	18.69	18.69	18.27	18.40	18.40	-3.69%	-
Jul 13, 2026	18.92	19.10	18.92	19.10	19.10	0.74%	-
Jul 10, 2026	18.75	19.00	18.75	18.96	18.96	1.07%	-
Jul 9, 2026	18.88	18.88	18.59	18.76	18.76	-0.61%	-
Jul 8, 2026	18.72	19.18	18.70	18.88	18.88	-	3,247
Jul 7, 2026	19.01	19.01	18.81	18.88	18.88	0.37%	-
Jul 6, 2026	19.18	19.18	18.81	18.81	18.81	-1.23%	-
Jul 3, 2026	19.21	19.21	18.99	19.04	19.04	-0.73%	-
Jul 2, 2026	18.96	19.18	18.96	19.18	19.18	2.05%	-
Jul 1, 2026	18.40	18.80	18.40	18.80	18.80	2.43%	-
Jun 30, 2026	18.39	18.51	18.31	18.35	18.35	-0.78%	-
Jun 29, 2026	18.41	18.50	18.33	18.50	18.50	0.63%	622
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%	-