Universal Music Group N.V. (AMS:UMG)
Netherlands
· Delayed Price · Currency is EUR 21.80
+0.32 (1.49%)
At close: Dec 5, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.46 | 21.84 | 21.45 | 21.80 | 21.80 | 1.49% | 1,257,321 |
| Dec 4, 2025 | 21.52 | 21.54 | 21.34 | 21.48 | 21.48 | 0.23% | 1,744,140 |
| Dec 3, 2025 | 21.40 | 21.49 | 21.16 | 21.43 | 21.43 | 0.23% | 1,405,199 |
| Dec 2, 2025 | 22.07 | 22.13 | 21.38 | 21.38 | 21.38 | -3.21% | 1,888,938 |
| Dec 1, 2025 | 21.89 | 22.51 | 21.87 | 22.09 | 22.09 | 0.05% | 2,778,387 |
| Nov 28, 2025 | 22.03 | 22.41 | 21.88 | 22.08 | 22.08 | 0.23% | 2,064,679 |
| Nov 27, 2025 | 21.86 | 22.15 | 21.82 | 22.03 | 22.03 | 0.18% | 886,313 |
| Nov 26, 2025 | 22.04 | 22.09 | 21.88 | 21.99 | 21.99 | -0.41% | 876,119 |
| Nov 25, 2025 | 21.89 | 22.23 | 21.78 | 22.08 | 22.08 | 1.10% | 1,396,928 |
| Nov 24, 2025 | 22.68 | 22.76 | 21.84 | 21.84 | 21.84 | -3.41% | 3,875,791 |
| Nov 21, 2025 | 22.22 | 22.61 | 22.06 | 22.61 | 22.61 | 1.76% | 1,501,340 |
| Nov 20, 2025 | 22.89 | 23.19 | 22.22 | 22.22 | 22.22 | -3.01% | 2,088,933 |
| Nov 19, 2025 | 21.68 | 23.14 | 21.53 | 22.91 | 22.91 | 6.16% | 3,917,346 |
| Nov 18, 2025 | 22.00 | 22.03 | 21.58 | 21.58 | 21.58 | -2.35% | 2,832,626 |
| Nov 17, 2025 | 22.30 | 22.34 | 22.10 | 22.10 | 22.10 | -0.90% | 1,737,792 |
| Nov 14, 2025 | 22.21 | 22.30 | 21.87 | 22.30 | 22.30 | 0.41% | 1,305,398 |
| Nov 13, 2025 | 22.34 | 22.53 | 22.09 | 22.21 | 22.21 | -1.29% | 2,127,432 |
| Nov 12, 2025 | 22.48 | 22.61 | 22.33 | 22.50 | 22.50 | -0.27% | 1,368,357 |
| Nov 11, 2025 | 22.42 | 22.57 | 22.22 | 22.56 | 22.56 | 0.89% | 1,483,539 |
| Nov 10, 2025 | 22.47 | 22.52 | 22.30 | 22.36 | 22.36 | -0.53% | 1,077,975 |
| Nov 7, 2025 | 22.39 | 22.51 | 22.12 | 22.48 | 22.48 | 0.81% | 1,048,099 |
| Nov 6, 2025 | 22.46 | 22.55 | 22.16 | 22.30 | 22.30 | -1.68% | 1,001,813 |
| Nov 5, 2025 | 22.54 | 22.85 | 22.39 | 22.68 | 22.68 | 0.80% | 1,407,601 |
| Nov 4, 2025 | 22.27 | 22.50 | 21.79 | 22.50 | 22.50 | 0.63% | 2,242,251 |
| Nov 3, 2025 | 23.17 | 23.28 | 22.36 | 22.36 | 22.36 | -3.91% | 1,555,410 |
| Oct 31, 2025 | 23.07 | 23.70 | 23.02 | 23.27 | 23.27 | 1.00% | 2,420,050 |
| Oct 30, 2025 | 22.96 | 23.13 | 22.74 | 23.04 | 23.04 | 0.17% | 1,661,100 |
| Oct 29, 2025 | 23.27 | 23.41 | 22.81 | 23.00 | 23.00 | -1.16% | 1,399,621 |
| Oct 28, 2025 | 23.32 | 23.61 | 23.24 | 23.27 | 23.27 | 0.09% | 1,759,660 |
| Oct 27, 2025 | 23.81 | 23.85 | 23.13 | 23.25 | 23.25 | -2.43% | 1,557,025 |
| Oct 24, 2025 | 23.80 | 23.97 | 23.71 | 23.83 | 23.83 | 0.25% | 1,350,039 |
| Oct 23, 2025 | 23.54 | 23.98 | 23.42 | 23.77 | 23.77 | 1.11% | 1,443,531 |
| Oct 22, 2025 | 23.29 | 23.59 | 23.14 | 23.51 | 23.51 | 0.64% | 2,599,558 |
| Oct 21, 2025 | 23.40 | 23.41 | 23.18 | 23.36 | 23.36 | 0.09% | 4,260,572 |
| Oct 20, 2025 | 23.63 | 23.69 | 23.21 | 23.34 | 23.34 | -1.10% | 1,803,097 |
| Oct 17, 2025 | 23.38 | 23.62 | 23.26 | 23.60 | 23.60 | -0.30% | 1,899,193 |
| Oct 16, 2025 | 23.53 | 23.67 | 23.12 | 23.67 | 23.67 | 0.25% | 1,723,431 |
| Oct 15, 2025 | 23.32 | 23.70 | 23.17 | 23.61 | 23.61 | 1.72% | 1,364,633 |
| Oct 14, 2025 | 23.17 | 23.48 | 23.17 | 23.21 | 23.21 | -0.26% | 1,753,368 |
| Oct 13, 2025 | 23.34 | 23.41 | 23.14 | 23.27 | 23.27 | 0.47% | 2,304,837 |
| Oct 10, 2025 | 23.46 | 23.62 | 23.08 | 23.16 | 23.16 | -1.36% | 2,045,270 |
| Oct 9, 2025 | 23.88 | 23.99 | 23.48 | 23.48 | 23.48 | -1.88% | 2,467,294 |
| Oct 8, 2025 | 23.96 | 24.22 | 23.86 | 23.93 | 23.93 | -0.33% | 1,926,797 |
| Oct 7, 2025 | 24.40 | 24.53 | 23.99 | 24.01 | 24.01 | -2.52% | 1,247,210 |
| Oct 6, 2025 | 24.68 | 24.72 | 24.44 | 24.63 | 24.63 | -1.36% | 1,560,919 |
| Oct 3, 2025 | 25.24 | 25.32 | 24.80 | 24.97 | 24.73 | -1.19% | 1,795,090 |
| Oct 2, 2025 | 25.11 | 25.32 | 25.06 | 25.27 | 25.03 | 1.20% | 1,526,901 |
| Oct 1, 2025 | 24.27 | 25.00 | 24.26 | 24.97 | 24.73 | 1.67% | 1,643,629 |
| Sep 30, 2025 | 24.42 | 24.61 | 24.21 | 24.56 | 24.32 | 0.86% | 1,630,755 |
| Sep 29, 2025 | 24.11 | 24.37 | 24.07 | 24.35 | 24.12 | 1.46% | 1,245,148 |
| Sep 26, 2025 | 23.86 | 24.11 | 23.78 | 24.00 | 23.77 | 1.01% | 1,141,693 |
| Sep 25, 2025 | 23.57 | 23.86 | 23.54 | 23.76 | 23.53 | 0.68% | 1,425,104 |
| Sep 24, 2025 | 23.54 | 23.63 | 23.31 | 23.60 | 23.37 | - | 1,293,021 |
| Sep 23, 2025 | 23.50 | 23.69 | 23.37 | 23.60 | 23.37 | 0.85% | 1,089,914 |
| Sep 22, 2025 | 23.29 | 23.49 | 23.22 | 23.40 | 23.18 | -0.51% | 1,441,518 |
| Sep 19, 2025 | 24.37 | 24.38 | 23.52 | 23.52 | 23.29 | -3.88% | 5,220,017 |
| Sep 18, 2025 | 24.29 | 24.47 | 24.00 | 24.47 | 24.23 | 0.49% | 2,090,723 |
| Sep 17, 2025 | 24.71 | 24.71 | 24.21 | 24.35 | 24.12 | -1.02% | 1,295,092 |
| Sep 16, 2025 | 24.79 | 24.80 | 24.54 | 24.60 | 24.36 | -0.69% | 1,011,297 |
| Sep 15, 2025 | 24.67 | 24.80 | 24.53 | 24.77 | 24.53 | 0.73% | 1,427,379 |
| Sep 12, 2025 | 24.70 | 24.89 | 24.59 | 24.59 | 24.35 | -0.04% | 1,229,097 |
| Sep 11, 2025 | 24.96 | 25.01 | 24.58 | 24.60 | 24.36 | -1.36% | 1,141,648 |
| Sep 10, 2025 | 25.14 | 25.29 | 24.89 | 24.94 | 24.70 | -0.56% | 1,144,925 |
| Sep 9, 2025 | 24.86 | 25.37 | 24.86 | 25.08 | 24.84 | 2.16% | 1,651,700 |
| Sep 8, 2025 | 24.30 | 24.63 | 24.24 | 24.55 | 24.31 | 1.03% | 1,149,926 |
| Sep 5, 2025 | 24.39 | 24.42 | 24.15 | 24.30 | 24.07 | 0.12% | 864,889 |
| Sep 4, 2025 | 23.83 | 24.27 | 23.83 | 24.27 | 24.04 | 2.06% | 1,229,746 |
| Sep 3, 2025 | 23.91 | 23.95 | 23.65 | 23.78 | 23.55 | -0.04% | 966,056 |
| Sep 2, 2025 | 24.06 | 24.08 | 23.79 | 23.79 | 23.56 | -1.20% | 1,333,507 |
| Sep 1, 2025 | 24.17 | 24.17 | 23.94 | 24.08 | 23.85 | -0.25% | 692,159 |
| Aug 29, 2025 | 24.47 | 24.58 | 24.14 | 24.14 | 23.91 | -2.07% | 2,123,797 |
| Aug 28, 2025 | 25.03 | 25.04 | 24.63 | 24.65 | 24.41 | -1.40% | 1,031,474 |
| Aug 27, 2025 | 24.76 | 25.01 | 24.75 | 25.00 | 24.76 | 1.13% | 867,057 |
| Aug 26, 2025 | 25.27 | 25.27 | 24.72 | 24.72 | 24.48 | -2.33% | 2,756,274 |
| Aug 25, 2025 | 24.86 | 25.46 | 24.81 | 25.31 | 25.07 | 2.02% | 830,381 |
| Aug 22, 2025 | 24.74 | 24.90 | 24.60 | 24.81 | 24.57 | 0.36% | 612,679 |
| Aug 21, 2025 | 24.60 | 24.82 | 24.52 | 24.72 | 24.48 | 0.24% | 891,298 |
| Aug 20, 2025 | 24.70 | 24.71 | 24.47 | 24.66 | 24.42 | -0.16% | 1,844,727 |
| Aug 19, 2025 | 24.85 | 24.95 | 24.52 | 24.70 | 24.46 | -0.36% | 1,030,748 |
| Aug 18, 2025 | 24.73 | 24.86 | 24.70 | 24.79 | 24.55 | 0.49% | 766,415 |
| Aug 15, 2025 | 24.55 | 24.67 | 24.41 | 24.67 | 24.43 | 0.90% | 1,353,103 |
| Aug 14, 2025 | 24.90 | 24.90 | 24.21 | 24.45 | 24.21 | -0.37% | 1,120,231 |
| Aug 13, 2025 | 24.31 | 24.54 | 24.28 | 24.54 | 24.30 | 1.11% | 1,812,447 |
| Aug 12, 2025 | 24.66 | 24.66 | 24.14 | 24.27 | 24.04 | -1.34% | 916,345 |
| Aug 11, 2025 | 24.72 | 24.80 | 24.53 | 24.60 | 24.36 | - | 656,731 |
| Aug 8, 2025 | 24.86 | 24.91 | 24.44 | 24.60 | 24.36 | -0.89% | 1,170,758 |
| Aug 7, 2025 | 24.84 | 25.00 | 24.76 | 24.82 | 24.58 | 0.28% | 1,296,255 |
| Aug 6, 2025 | 24.88 | 25.02 | 24.71 | 24.75 | 24.51 | - | 1,662,204 |
| Aug 5, 2025 | 24.56 | 24.96 | 24.39 | 24.75 | 24.51 | 1.31% | 2,487,794 |
| Aug 4, 2025 | 24.14 | 24.43 | 23.93 | 24.43 | 24.20 | 1.54% | 1,754,809 |
| Aug 1, 2025 | 23.19 | 24.33 | 23.13 | 24.06 | 23.83 | -5.20% | 3,481,214 |
| Jul 31, 2025 | 25.83 | 26.01 | 25.38 | 25.38 | 25.14 | -0.31% | 1,701,445 |
| Jul 30, 2025 | 25.47 | 25.49 | 25.29 | 25.46 | 25.22 | 0.20% | 1,345,698 |
| Jul 29, 2025 | 26.12 | 26.30 | 25.39 | 25.41 | 25.17 | -2.23% | 2,627,720 |
| Jul 28, 2025 | 27.34 | 27.61 | 25.92 | 25.99 | 25.74 | -6.68% | 4,103,856 |
| Jul 25, 2025 | 28.00 | 28.11 | 27.85 | 27.85 | 27.58 | -0.92% | 1,223,620 |
| Jul 24, 2025 | 28.25 | 28.29 | 27.86 | 28.11 | 27.84 | 0.46% | 1,209,655 |
| Jul 23, 2025 | 27.80 | 27.98 | 27.48 | 27.98 | 27.71 | 1.41% | 1,756,618 |
| Jul 22, 2025 | 27.10 | 27.80 | 27.10 | 27.59 | 27.32 | 1.92% | 2,038,791 |
| Jul 21, 2025 | 27.10 | 27.14 | 26.89 | 27.07 | 26.81 | 0.30% | 1,806,906 |