VIE:UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.34	19.34	19.28	19.28	-	-0.16%	-
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%	-
Apr 16, 2026	20.13	20.52	20.13	20.52	20.24	3.19%	-
Apr 15, 2026	19.91	20.00	19.79	19.89	19.62	1.97%	-
Apr 14, 2026	19.23	19.50	19.23	19.50	19.24	1.80%	-
Apr 13, 2026	19.26	19.55	18.98	19.16	18.90	-1.92%	1,866
Apr 10, 2026	18.99	19.53	18.99	19.53	19.27	0.85%	-
Apr 9, 2026	19.65	19.65	19.37	19.37	19.10	-3.42%	1,679
Apr 8, 2026	19.57	20.05	19.57	20.05	19.78	4.37%	1,571
Apr 7, 2026	19.17	19.29	18.84	19.21	18.95	13.17%	3,890
Apr 2, 2026	16.71	16.98	16.71	16.98	16.75	0.92%	-
Apr 1, 2026	17.04	17.04	16.70	16.82	16.59	2.37%	622
Mar 31, 2026	16.09	16.43	16.09	16.43	16.21	2.11%	-
Mar 30, 2026	16.02	16.36	16.02	16.09	15.87	3.37%	1,252
Mar 27, 2026	15.57	15.57	15.50	15.57	15.35	-1.46%	-
Mar 26, 2026	15.74	15.80	15.58	15.80	15.58	0.96%	-
Mar 25, 2026	15.80	15.80	15.65	15.65	15.43	0.74%	-
Mar 24, 2026	15.88	15.88	15.49	15.53	15.32	-3.18%	-
Mar 23, 2026	15.63	16.04	15.60	16.04	15.82	0.25%	1,304