Universal Music Group N.V. (AMS:UMG)
Netherlands
· Delayed Price · Currency is EUR 19.34
-0.06 (-0.28%)
Apr 29, 2026, 12:34 PM CET
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.32 | 19.39 | 19.32 | 19.38 | - | -0.10% | 10,441 |
| Apr 28, 2026 | 19.66 | 19.77 | 19.25 | 19.40 | 19.40 | -1.92% | 1,691,696 |
| Apr 27, 2026 | 19.81 | 19.92 | 19.70 | 19.78 | 19.78 | -0.83% | 1,658,824 |
| Apr 24, 2026 | 19.61 | 20.12 | 19.61 | 19.94 | 19.94 | 0.30% | 1,347,263 |
| Apr 23, 2026 | 19.85 | 20.01 | 19.75 | 19.88 | 19.88 | -0.65% | 1,782,913 |
| Apr 22, 2026 | 19.93 | 20.10 | 19.77 | 20.01 | 20.01 | -0.35% | 2,179,144 |
| Apr 21, 2026 | 20.38 | 20.45 | 20.03 | 20.08 | 20.08 | -1.47% | 2,526,107 |
| Apr 20, 2026 | 20.43 | 20.62 | 20.22 | 20.38 | 20.38 | -1.12% | 2,146,649 |
| Apr 17, 2026 | 20.51 | 20.90 | 20.46 | 20.61 | 20.61 | 0.98% | 3,405,910 |
| Apr 16, 2026 | 20.19 | 20.57 | 20.10 | 20.41 | 20.41 | 1.19% | 3,027,483 |
| Apr 15, 2026 | 19.81 | 20.17 | 19.76 | 20.17 | 20.17 | 1.43% | 2,975,492 |
| Apr 14, 2026 | 19.20 | 19.89 | 19.13 | 19.89 | 19.89 | 2.90% | 3,415,312 |
| Apr 13, 2026 | 19.26 | 19.64 | 18.96 | 19.33 | 19.33 | -0.51% | 3,628,423 |
| Apr 10, 2026 | 18.76 | 19.59 | 18.75 | 19.43 | 19.43 | 3.38% | 5,278,842 |
| Apr 9, 2026 | 19.68 | 19.77 | 18.79 | 18.79 | 18.79 | -5.44% | 5,473,467 |
| Apr 8, 2026 | 19.40 | 20.13 | 19.30 | 19.87 | 19.87 | 4.28% | 6,617,419 |
| Apr 7, 2026 | 21.25 | 21.25 | 18.53 | 19.06 | 19.06 | 11.40% | 10,732,913 |
| Apr 2, 2026 | 16.85 | 17.23 | 16.66 | 17.11 | 17.11 | 0.56% | 3,444,496 |
| Apr 1, 2026 | 17.00 | 17.09 | 16.59 | 17.01 | 17.01 | 2.25% | 3,727,119 |
| Mar 31, 2026 | 16.18 | 16.64 | 16.02 | 16.64 | 16.64 | 2.78% | 5,255,654 |
| Mar 30, 2026 | 15.60 | 16.45 | 15.58 | 16.19 | 16.19 | 4.05% | 3,757,008 |
| Mar 27, 2026 | 15.61 | 15.71 | 15.46 | 15.56 | 15.56 | -0.13% | 2,494,929 |
| Mar 26, 2026 | 15.70 | 15.88 | 15.57 | 15.58 | 15.58 | -0.57% | 2,441,096 |
| Mar 25, 2026 | 15.58 | 15.81 | 15.48 | 15.67 | 15.67 | 1.29% | 2,897,278 |
| Mar 24, 2026 | 15.77 | 15.90 | 15.41 | 15.47 | 15.47 | -1.72% | 3,749,073 |
| Mar 23, 2026 | 15.65 | 16.20 | 15.54 | 15.74 | 15.74 | -1.26% | 3,538,526 |
| Mar 20, 2026 | 16.37 | 16.37 | 15.94 | 15.94 | 15.94 | -1.70% | 6,363,578 |
| Mar 19, 2026 | 16.54 | 16.65 | 16.19 | 16.21 | 16.21 | -2.67% | 5,007,046 |
| Mar 18, 2026 | 17.20 | 17.24 | 16.57 | 16.66 | 16.66 | -3.31% | 4,940,591 |
| Mar 17, 2026 | 17.80 | 18.01 | 17.23 | 17.23 | 17.23 | -4.62% | 2,999,500 |
| Mar 16, 2026 | 18.12 | 18.19 | 17.80 | 18.06 | 18.06 | -0.55% | 2,496,873 |
| Mar 13, 2026 | 17.86 | 18.30 | 17.73 | 18.16 | 18.16 | 1.28% | 2,905,634 |
| Mar 12, 2026 | 17.87 | 17.97 | 17.65 | 17.93 | 17.93 | 0.90% | 3,418,952 |
| Mar 11, 2026 | 17.70 | 17.90 | 17.53 | 17.77 | 17.77 | 0.68% | 2,437,297 |
| Mar 10, 2026 | 17.67 | 17.80 | 17.31 | 17.65 | 17.65 | 1.99% | 2,765,900 |
| Mar 9, 2026 | 17.57 | 17.57 | 17.12 | 17.31 | 17.31 | -2.78% | 5,095,869 |
| Mar 6, 2026 | 19.34 | 19.46 | 17.80 | 17.80 | 17.80 | -8.06% | 5,133,965 |
| Mar 5, 2026 | 18.81 | 19.38 | 18.72 | 19.36 | 19.36 | 2.57% | 2,541,349 |
| Mar 4, 2026 | 19.00 | 19.13 | 18.81 | 18.88 | 18.88 | 0.43% | 2,126,602 |
| Mar 3, 2026 | 18.90 | 18.99 | 18.54 | 18.80 | 18.80 | -1.05% | 2,419,143 |
| Mar 2, 2026 | 18.73 | 19.22 | 18.70 | 19.00 | 19.00 | -0.60% | 3,175,867 |
| Feb 27, 2026 | 18.82 | 19.29 | 18.73 | 19.11 | 19.11 | 1.54% | 2,761,504 |
| Feb 26, 2026 | 18.67 | 19.09 | 18.28 | 18.82 | 18.82 | 1.62% | 3,610,649 |
| Feb 25, 2026 | 18.65 | 18.77 | 18.42 | 18.52 | 18.52 | -0.54% | 3,020,762 |
| Feb 24, 2026 | 18.90 | 19.07 | 18.62 | 18.62 | 18.62 | -2.18% | 3,711,134 |
| Feb 23, 2026 | 19.48 | 19.65 | 19.04 | 19.04 | 19.04 | -3.03% | 2,241,349 |
| Feb 20, 2026 | 19.54 | 19.76 | 19.40 | 19.63 | 19.63 | 1.08% | 3,910,311 |
| Feb 19, 2026 | 19.30 | 19.59 | 19.30 | 19.42 | 19.42 | 1.41% | 2,358,591 |
| Feb 18, 2026 | 19.43 | 19.63 | 18.80 | 19.15 | 19.15 | -1.59% | 2,616,234 |
| Feb 17, 2026 | 19.16 | 19.57 | 19.09 | 19.46 | 19.46 | 1.62% | 1,423,834 |
| Feb 16, 2026 | 20.18 | 20.18 | 19.15 | 19.15 | 19.15 | -4.73% | 1,496,150 |
| Feb 13, 2026 | 19.91 | 20.21 | 19.71 | 20.10 | 20.10 | -0.25% | 2,378,911 |
| Feb 12, 2026 | 20.17 | 20.30 | 19.81 | 20.15 | 20.15 | 0.05% | 3,422,872 |
| Feb 11, 2026 | 20.19 | 20.30 | 19.96 | 20.14 | 20.14 | -0.40% | 3,224,766 |
| Feb 10, 2026 | 19.89 | 20.24 | 19.80 | 20.22 | 20.22 | 2.48% | 2,072,677 |
| Feb 9, 2026 | 19.75 | 19.96 | 19.42 | 19.73 | 19.73 | 0.13% | 1,631,720 |
| Feb 6, 2026 | 19.75 | 19.83 | 19.51 | 19.71 | 19.71 | 0.28% | 2,796,895 |
| Feb 5, 2026 | 19.38 | 19.78 | 19.37 | 19.65 | 19.65 | 1.24% | 1,918,035 |
| Feb 4, 2026 | 19.54 | 19.64 | 19.12 | 19.41 | 19.41 | -0.64% | 2,517,576 |
| Feb 3, 2026 | 20.36 | 20.37 | 19.38 | 19.54 | 19.54 | -5.22% | 3,631,154 |
| Feb 2, 2026 | 20.57 | 20.82 | 20.54 | 20.61 | 20.61 | -0.34% | 1,507,108 |
| Jan 30, 2026 | 20.87 | 20.90 | 20.53 | 20.68 | 20.68 | -0.05% | 1,610,442 |
| Jan 29, 2026 | 21.20 | 21.20 | 20.50 | 20.69 | 20.69 | -0.67% | 1,557,819 |
| Jan 28, 2026 | 20.64 | 20.89 | 20.42 | 20.83 | 20.83 | - | 1,544,481 |
| Jan 27, 2026 | 21.03 | 21.13 | 20.81 | 20.83 | 20.83 | -1.09% | 1,468,958 |
| Jan 26, 2026 | 21.29 | 21.40 | 21.03 | 21.06 | 21.06 | -0.09% | 1,004,552 |
| Jan 23, 2026 | 20.92 | 21.08 | 20.72 | 21.08 | 21.08 | 1.25% | 1,919,022 |
| Jan 22, 2026 | 20.95 | 20.95 | 20.57 | 20.82 | 20.82 | 1.07% | 2,194,286 |
| Jan 21, 2026 | 20.72 | 20.85 | 20.60 | 20.60 | 20.60 | -1.01% | 1,918,463 |
| Jan 20, 2026 | 20.99 | 21.07 | 20.80 | 20.81 | 20.81 | -0.86% | 2,709,892 |
| Jan 19, 2026 | 21.58 | 21.60 | 20.99 | 20.99 | 20.99 | -2.73% | 1,291,838 |
| Jan 16, 2026 | 21.96 | 21.96 | 21.44 | 21.58 | 21.58 | -1.37% | 1,936,305 |
| Jan 15, 2026 | 22.03 | 22.10 | 21.64 | 21.88 | 21.88 | -0.32% | 1,968,871 |
| Jan 14, 2026 | 22.27 | 22.47 | 21.94 | 21.95 | 21.95 | -0.72% | 1,862,315 |
| Jan 13, 2026 | 22.44 | 22.44 | 21.89 | 22.11 | 22.11 | -0.90% | 1,793,375 |
| Jan 12, 2026 | 22.20 | 22.31 | 21.99 | 22.31 | 22.31 | 0.50% | 2,226,575 |
| Jan 9, 2026 | 21.38 | 22.20 | 21.34 | 22.20 | 22.20 | 4.42% | 1,986,243 |
| Jan 8, 2026 | 21.60 | 21.67 | 21.22 | 21.26 | 21.26 | -1.57% | 1,625,355 |
| Jan 7, 2026 | 22.15 | 22.21 | 21.58 | 21.60 | 21.60 | -2.66% | 1,864,365 |
| Jan 6, 2026 | 22.30 | 22.64 | 22.02 | 22.19 | 22.19 | -0.54% | 2,254,734 |
| Jan 5, 2026 | 22.00 | 22.37 | 21.79 | 22.31 | 22.31 | 1.64% | 1,867,516 |
| Jan 2, 2026 | 22.18 | 22.42 | 21.85 | 21.95 | 21.95 | -1.26% | 1,327,737 |
| Dec 31, 2025 | 22.13 | 22.23 | 22.01 | 22.23 | 22.23 | 0.72% | 467,916 |
| Dec 30, 2025 | 22.07 | 22.13 | 21.97 | 22.07 | 22.07 | 0.05% | 902,567 |
| Dec 29, 2025 | 22.04 | 22.15 | 21.92 | 22.06 | 22.06 | 0.14% | 1,075,544 |
| Dec 24, 2025 | 21.85 | 22.06 | 21.85 | 22.03 | 22.03 | 0.59% | 115,414 |
| Dec 23, 2025 | 22.16 | 22.22 | 21.89 | 21.90 | 21.90 | -0.86% | 738,863 |
| Dec 22, 2025 | 22.09 | 22.19 | 22.00 | 22.09 | 22.09 | -0.05% | 1,295,324 |
| Dec 19, 2025 | 22.02 | 22.18 | 21.95 | 22.10 | 22.10 | -0.14% | 4,745,891 |
| Dec 18, 2025 | 21.70 | 22.15 | 21.54 | 22.13 | 22.13 | 2.12% | 1,987,991 |
| Dec 17, 2025 | 21.79 | 21.89 | 21.49 | 21.67 | 21.67 | -0.23% | 1,929,087 |
| Dec 16, 2025 | 21.70 | 21.94 | 21.55 | 21.72 | 21.72 | -0.05% | 1,946,924 |
| Dec 15, 2025 | 22.00 | 22.02 | 21.73 | 21.73 | 21.73 | -0.64% | 2,541,006 |
| Dec 12, 2025 | 22.06 | 22.10 | 21.84 | 21.87 | 21.87 | -0.46% | 1,267,462 |
| Dec 11, 2025 | 21.64 | 22.01 | 21.38 | 21.97 | 21.97 | 1.38% | 2,150,656 |
| Dec 10, 2025 | 21.35 | 21.67 | 21.32 | 21.67 | 21.67 | 1.21% | 3,140,533 |
| Dec 9, 2025 | 21.10 | 21.57 | 21.09 | 21.41 | 21.41 | 0.99% | 3,375,690 |
| Dec 8, 2025 | 21.68 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 1,541,028 |
| 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 |