VIE:UMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	14.85	14.85	14.81	14.81	14.81	-0.30%	-
Sep 16, 2026	14.90	14.99	14.86	14.86	14.86	1.19%	2
Sep 15, 2026	14.78	14.78	14.68	14.68	14.68	-0.44%	-
Sep 14, 2026	14.85	14.85	14.70	14.75	14.75	3.08%	-
Sep 11, 2026	14.14	14.31	14.14	14.31	14.31	2.11%	-
Sep 10, 2026	14.04	14.04	14.00	14.01	14.01	-1.55%	-
Sep 9, 2026	14.19	14.23	14.13	14.23	14.23	-0.18%	-
Sep 8, 2026	14.15	14.26	14.15	14.26	14.26	0.81%	-
Sep 7, 2026	14.17	14.17	14.11	14.14	14.14	-0.53%	-
Sep 4, 2026	14.67	14.67	14.22	14.22	14.22	-1.49%	206
Sep 3, 2026	14.65	14.65	14.38	14.43	14.43	0.98%	-
Sep 2, 2026	14.31	14.32	14.22	14.29	14.29	-0.73%	-
Sep 1, 2026	14.66	14.66	14.37	14.40	14.40	-2.90%	-
Aug 31, 2026	14.87	14.87	14.76	14.83	14.83	0.10%	-
Aug 28, 2026	14.82	14.82	14.78	14.81	14.81	0.44%	-
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%	-