Skip to main content
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.31
-0.50 (-2.78%)
At close: Mar 9, 2026

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.5717.5717.1217.3117.31-2.78%5,095,869
Mar 6, 202619.3419.4617.8017.8017.80-8.06%5,133,965
Mar 5, 202618.8119.3818.7219.3619.362.57%2,541,349
Mar 4, 202619.0019.1318.8118.8818.880.43%2,126,602
Mar 3, 202618.9018.9918.5418.8018.80-1.05%2,419,143
Mar 2, 202618.7319.2218.7019.0019.00-0.60%3,175,867
Feb 27, 202618.8219.2918.7319.1119.111.54%2,761,504
Feb 26, 202618.6719.0918.2818.8218.821.62%3,610,649
Feb 25, 202618.6518.7718.4218.5218.52-0.54%3,020,762
Feb 24, 202618.9019.0718.6218.6218.62-2.18%3,711,134
Feb 23, 202619.4819.6519.0419.0419.04-3.03%2,241,349
Feb 20, 202619.5419.7619.4019.6319.631.08%3,910,311
Feb 19, 202619.3019.5919.3019.4219.421.41%2,358,591
Feb 18, 202619.4319.6318.8019.1519.15-1.59%2,616,234
Feb 17, 202619.1619.5719.0919.4619.461.62%1,423,834
Feb 16, 202620.1820.1819.1519.1519.15-4.73%1,496,150
Feb 13, 202619.9120.2119.7120.1020.10-0.25%2,378,911
Feb 12, 202620.1720.3019.8120.1520.150.05%3,422,872
Feb 11, 202620.1920.3019.9620.1420.14-0.40%3,224,766
Feb 10, 202619.8920.2419.8020.2220.222.48%2,072,677
Feb 9, 202619.7519.9619.4219.7319.730.13%1,631,720
Feb 6, 202619.7519.8319.5119.7119.710.28%2,796,895
Feb 5, 202619.3819.7819.3719.6519.651.24%1,918,035
Feb 4, 202619.5419.6419.1219.4119.41-0.64%2,517,576
Feb 3, 202620.3620.3719.3819.5419.54-5.22%3,631,154
Feb 2, 202620.5720.8220.5420.6120.61-0.34%1,507,108
Jan 30, 202620.8720.9020.5320.6820.68-0.05%1,610,442
Jan 29, 202621.2021.2020.5020.6920.69-0.67%1,557,819
Jan 28, 202620.6420.8920.4220.8320.83-1,544,481
Jan 27, 202621.0321.1320.8120.8320.83-1.09%1,468,958
Jan 26, 202621.2921.4021.0321.0621.06-0.09%1,004,552
Jan 23, 202620.9221.0820.7221.0821.081.25%1,919,022
Jan 22, 202620.9520.9520.5720.8220.821.07%2,194,286
Jan 21, 202620.7220.8520.6020.6020.60-1.01%1,918,463
Jan 20, 202620.9921.0720.8020.8120.81-0.86%2,709,892
Jan 19, 202621.5821.6020.9920.9920.99-2.73%1,291,838
Jan 16, 202621.9621.9621.4421.5821.58-1.37%1,936,305
Jan 15, 202622.0322.1021.6421.8821.88-0.32%1,968,871
Jan 14, 202622.2722.4721.9421.9521.95-0.72%1,862,315
Jan 13, 202622.4422.4421.8922.1122.11-0.90%1,793,375
Jan 12, 202622.2022.3121.9922.3122.310.50%2,226,575
Jan 9, 202621.3822.2021.3422.2022.204.42%1,986,243
Jan 8, 202621.6021.6721.2221.2621.26-1.57%1,625,355
Jan 7, 202622.1522.2121.5821.6021.60-2.66%1,864,365
Jan 6, 202622.3022.6422.0222.1922.19-0.54%2,254,734
Jan 5, 202622.0022.3721.7922.3122.311.64%1,867,516
Jan 2, 202622.1822.4221.8521.9521.95-1.26%1,327,737
Dec 31, 202522.1322.2322.0122.2322.230.72%467,916
Dec 30, 202522.0722.1321.9722.0722.070.05%902,567
Dec 29, 202522.0422.1521.9222.0622.060.14%1,075,544
Dec 24, 202521.8522.0621.8522.0322.030.59%115,414
Dec 23, 202522.1622.2221.8921.9021.90-0.86%738,863
Dec 22, 202522.0922.1922.0022.0922.09-0.05%1,295,324
Dec 19, 202522.0222.1821.9522.1022.10-0.14%4,745,891
Dec 18, 202521.7022.1521.5422.1322.132.12%1,987,991
Dec 17, 202521.7921.8921.4921.6721.67-0.23%1,929,087
Dec 16, 202521.7021.9421.5521.7221.72-0.05%1,946,924
Dec 15, 202522.0022.0221.7321.7321.73-0.64%2,541,006
Dec 12, 202522.0622.1021.8421.8721.87-0.46%1,267,462
Dec 11, 202521.6422.0121.3821.9721.971.38%2,150,656
Dec 10, 202521.3521.6721.3221.6721.671.21%3,140,533
Dec 9, 202521.1021.5721.0921.4121.410.99%3,375,690
Dec 8, 202521.6821.8021.2021.2021.20-2.75%1,541,028
Dec 5, 202521.4621.8421.4521.8021.801.49%1,257,321
Dec 4, 202521.5221.5421.3421.4821.480.23%1,744,140
Dec 3, 202521.4021.4921.1621.4321.430.23%1,405,199
Dec 2, 202522.0722.1321.3821.3821.38-3.21%1,888,938
Dec 1, 202521.8922.5121.8722.0922.090.05%2,778,387
Nov 28, 202522.0322.4121.8822.0822.080.23%2,064,679
Nov 27, 202521.8622.1521.8222.0322.030.18%886,313
Nov 26, 202522.0422.0921.8821.9921.99-0.41%876,119
Nov 25, 202521.8922.2321.7822.0822.081.10%1,396,928
Nov 24, 202522.6822.7621.8421.8421.84-3.41%3,875,791
Nov 21, 202522.2222.6122.0622.6122.611.76%1,501,340
Nov 20, 202522.8923.1922.2222.2222.22-3.01%2,088,933
Nov 19, 202521.6823.1421.5322.9122.916.16%3,917,346
Nov 18, 202522.0022.0321.5821.5821.58-2.35%2,832,626
Nov 17, 202522.3022.3422.1022.1022.10-0.90%1,737,792
Nov 14, 202522.2122.3021.8722.3022.300.41%1,305,398
Nov 13, 202522.3422.5322.0922.2122.21-1.29%2,127,432
Nov 12, 202522.4822.6122.3322.5022.50-0.27%1,368,357
Nov 11, 202522.4222.5722.2222.5622.560.89%1,483,539
Nov 10, 202522.4722.5222.3022.3622.36-0.53%1,077,975
Nov 7, 202522.3922.5122.1222.4822.480.81%1,048,099
Nov 6, 202522.4622.5522.1622.3022.30-1.68%1,001,813
Nov 5, 202522.5422.8522.3922.6822.680.80%1,407,601
Nov 4, 202522.2722.5021.7922.5022.500.63%2,242,251
Nov 3, 202523.1723.2822.3622.3622.36-3.91%1,555,410
Oct 31, 202523.0723.7023.0223.2723.271.00%2,420,050
Oct 30, 202522.9623.1322.7423.0423.040.17%1,661,100
Oct 29, 202523.2723.4122.8123.0023.00-1.16%1,399,621
Oct 28, 202523.3223.6123.2423.2723.270.09%1,759,660
Oct 27, 202523.8123.8523.1323.2523.25-2.43%1,557,025
Oct 24, 202523.8023.9723.7123.8323.830.25%1,350,039
Oct 23, 202523.5423.9823.4223.7723.771.11%1,443,531
Oct 22, 202523.2923.5923.1423.5123.510.64%2,599,558
Oct 21, 202523.4023.4123.1823.3623.360.09%4,260,572
Oct 20, 202523.6323.6923.2123.3423.34-1.10%1,803,097
Oct 17, 202523.3823.6223.2623.6023.60-0.30%1,899,193
Oct 16, 202523.5323.6723.1223.6723.670.25%1,723,431