Universal Music Group N.V. (ETR:0VD)
Germany
· Delayed Price · Currency is EUR 17.94
-1.44 (-7.41%)
At close: Mar 6, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.22% | 1,024 |
| Mar 4, 2026 | 18.97 | 18.97 | 18.94 | 18.95 | 18.95 | 2.13% | 2,300 |
| Mar 3, 2026 | 18.92 | 18.92 | 18.56 | 18.56 | 18.56 | -2.52% | 7,414 |
| Mar 2, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.01% | 5,140 |
| Feb 26, 2026 | 18.50 | 18.66 | 18.40 | 18.66 | 18.66 | 0.86% | 377 |
| Feb 25, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | 2,918 |
| Feb 24, 2026 | 18.98 | 18.98 | 18.80 | 18.80 | 18.80 | -1.62% | 1,596 |
| Feb 23, 2026 | 19.47 | 19.60 | 19.07 | 19.11 | 19.11 | -1.85% | 8,574 |
| Feb 20, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.02% | 1,726 |
| Feb 18, 2026 | 19.40 | 19.40 | 18.79 | 19.09 | 19.09 | -2.33% | 4,005 |
| Feb 17, 2026 | 19.50 | 19.54 | 19.43 | 19.54 | 19.54 | 1.03% | 1,019 |
| Feb 16, 2026 | 20.02 | 20.02 | 19.34 | 19.34 | 19.34 | -4.21% | 1,631 |
| Feb 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.56% | 1,770 |
| Feb 12, 2026 | 20.15 | 20.15 | 19.88 | 19.88 | 19.88 | -0.70% | 3,187 |
| Feb 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.50% | 1,344 |
| Feb 10, 2026 | 19.88 | 20.12 | 19.88 | 20.12 | 20.12 | 1.74% | 8,965 |
| Feb 9, 2026 | 19.75 | 19.78 | 19.75 | 19.78 | 19.78 | -0.03% | 3,996 |
| Feb 6, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.62% | 473 |
| Feb 5, 2026 | 19.48 | 19.48 | 19.47 | 19.47 | 19.47 | -0.10% | 2,358 |
| Feb 4, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% | 161 |
| Feb 3, 2026 | 19.65 | 19.65 | 19.59 | 19.59 | 19.59 | -5.34% | 5,165 |
| Feb 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.39% | 787 |
| Jan 30, 2026 | 20.67 | 20.77 | 20.67 | 20.77 | 20.77 | 0.19% | 1,995 |
| Jan 29, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.48% | 3,403 |
| Jan 28, 2026 | 20.60 | 20.83 | 20.60 | 20.83 | 20.83 | -0.38% | 2,422 |
| Jan 27, 2026 | 20.88 | 21.07 | 20.84 | 20.91 | 20.91 | -1.37% | 1,311 |
| Jan 26, 2026 | 21.31 | 21.31 | 21.20 | 21.20 | 21.20 | 2.27% | 5,730 |
| Jan 23, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 1,207 |
| Jan 22, 2026 | 20.68 | 20.73 | 20.68 | 20.73 | 20.73 | 0.24% | 2,764 |
| Jan 21, 2026 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | -1.34% | 1,142 |
| Jan 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.78% | 392 |
| Jan 19, 2026 | 21.32 | 21.34 | 21.32 | 21.34 | 21.34 | -1.48% | 4,412 |
| Jan 16, 2026 | 21.82 | 21.82 | 21.66 | 21.66 | 21.66 | -1.32% | 453 |
| Jan 15, 2026 | 21.90 | 21.95 | 21.90 | 21.95 | 21.95 | - | 1,166 |
| Jan 14, 2026 | 21.98 | 21.98 | 21.95 | 21.95 | 21.95 | -0.72% | 928 |
| Jan 13, 2026 | 22.09 | 22.13 | 22.09 | 22.11 | 22.11 | -0.54% | 2,139 |
| Jan 12, 2026 | 22.01 | 22.23 | 22.01 | 22.23 | 22.23 | 0.14% | 2,241 |
| Jan 9, 2026 | 21.74 | 22.20 | 21.71 | 22.20 | 22.20 | 3.64% | 1,166 |
| Jan 8, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.20% | 877 |
| Jan 7, 2026 | 22.17 | 22.17 | 21.68 | 21.68 | 21.68 | -3.30% | 2,600 |
| Jan 6, 2026 | 22.09 | 22.42 | 22.09 | 22.42 | 22.42 | -0.27% | 1,663 |
| Jan 5, 2026 | 21.83 | 22.48 | 21.83 | 22.48 | 22.48 | 2.04% | 2,542 |
| Jan 2, 2026 | 21.93 | 22.03 | 21.93 | 22.03 | 22.03 | - | 696 |
| Dec 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% | 466 |
| Dec 29, 2025 | 22.05 | 22.14 | 22.00 | 22.14 | 22.14 | 1.14% | 6,485 |
| Dec 23, 2025 | 22.04 | 22.04 | 21.89 | 21.89 | 21.89 | -1.26% | 782 |
| Dec 22, 2025 | 22.18 | 22.18 | 22.17 | 22.17 | 22.17 | 0.68% | 1,768 |
| Dec 19, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.50% | 369 |
| Dec 18, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2.45% | 466 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 360 |
| Dec 16, 2025 | 21.72 | 21.80 | 21.72 | 21.80 | 21.80 | -0.05% | 58 |
| Dec 15, 2025 | 21.92 | 21.92 | 21.81 | 21.81 | 21.81 | -0.46% | 1,250 |
| Dec 11, 2025 | 21.64 | 21.71 | 21.64 | 21.91 | 21.91 | 2.00% | 1,988 |
| Dec 10, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.05% | 60 |
| Dec 9, 2025 | 21.50 | 21.50 | 21.37 | 21.49 | 21.49 | 0.42% | 372 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.88% | 1,236 |
| Dec 5, 2025 | 21.74 | 21.90 | 21.74 | 21.81 | 21.81 | 1.92% | 965 |
| Dec 4, 2025 | 21.48 | 21.49 | 21.40 | 21.40 | 21.40 | -0.51% | 1,639 |
| Dec 3, 2025 | 21.40 | 21.51 | 21.38 | 21.51 | 21.51 | 0.23% | 2,030 |
| Dec 2, 2025 | 21.96 | 21.96 | 21.46 | 21.46 | 21.46 | -2.85% | 2,217 |
| Dec 1, 2025 | 22.04 | 22.09 | 22.04 | 22.09 | 22.09 | -1.34% | 102 |
| Nov 28, 2025 | 22.11 | 22.39 | 22.09 | 22.39 | 22.39 | 1.63% | 5,785 |
| Nov 27, 2025 | 21.95 | 22.08 | 21.95 | 22.03 | 22.03 | -1.61% | 2,458 |
| Nov 26, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 22 |
| Nov 25, 2025 | 22.15 | 22.39 | 22.15 | 22.39 | 22.39 | 2.47% | 369 |
| Nov 24, 2025 | 22.29 | 22.29 | 21.85 | 21.85 | 21.85 | -3.36% | 800 |
| Nov 21, 2025 | 22.27 | 22.61 | 22.21 | 22.61 | 22.61 | 0.40% | 763 |
| Nov 20, 2025 | 22.51 | 22.67 | 22.43 | 22.52 | 22.52 | -2.26% | 2,176 |
| Nov 19, 2025 | 21.83 | 23.04 | 21.83 | 23.04 | 23.04 | 4.97% | 4,010 |
| Nov 18, 2025 | 21.90 | 21.95 | 21.87 | 21.95 | 21.95 | -0.68% | 1,231 |
| Nov 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Nov 14, 2025 | 22.12 | 22.30 | 21.89 | 22.30 | 22.30 | 0.41% | 524 |
| Nov 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.16% | - |
| Nov 12, 2025 | 22.54 | 22.54 | 22.47 | 22.47 | 22.47 | -0.40% | 419 |
| Nov 11, 2025 | 22.29 | 22.56 | 22.29 | 22.56 | 22.56 | 0.89% | 753 |
| Nov 10, 2025 | 22.41 | 22.43 | 22.36 | 22.36 | 22.36 | -0.53% | 309 |
| Nov 7, 2025 | 22.30 | 22.48 | 22.30 | 22.48 | 22.48 | 0.85% | 53 |
| Nov 6, 2025 | 22.44 | 22.44 | 22.29 | 22.29 | 22.29 | -1.07% | 50 |
| Nov 5, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.81% | 85 |
| Nov 4, 2025 | 21.90 | 22.35 | 21.90 | 22.35 | 22.35 | -0.04% | 5,066 |
| Nov 3, 2025 | 23.21 | 23.21 | 22.36 | 22.36 | 22.36 | -3.95% | 121 |
| Oct 31, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.62% | - |
| Oct 30, 2025 | 22.89 | 22.93 | 22.86 | 22.91 | 22.91 | -1.46% | 585 |
| Oct 28, 2025 | 23.36 | 23.36 | 23.36 | 23.25 | 23.25 | - | 419 |
| Oct 27, 2025 | 23.60 | 23.60 | 23.25 | 23.25 | 23.25 | -2.19% | 379 |
| Oct 23, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.08% | - |
| Oct 22, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% | - |
| Oct 21, 2025 | 23.27 | 23.73 | 23.26 | 23.73 | 23.73 | 1.63% | 1,107 |
| Oct 20, 2025 | 23.31 | 23.35 | 23.31 | 23.35 | 23.35 | -1.06% | 250 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.64% | - |
| Oct 14, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% | - |
| Oct 13, 2025 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | -1.61% | 62 |
| Oct 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.81% | 5 |
| Oct 8, 2025 | 23.67 | 23.67 | 23.47 | 23.47 | 23.47 | -4.71% | 166 |
| Oct 6, 2025 | 24.77 | 24.77 | 24.38 | 24.63 | 24.63 | -2.65% | 1,205 |
| Oct 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | 3.27% | 200 |
| Sep 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | - | 3,500 |
| Sep 29, 2025 | 24.18 | 24.50 | 24.18 | 24.50 | 24.27 | 2.08% | 377 |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 0.97% | - |
| Sep 25, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.54 | 0.72% | - |