Universal Music Group N.V. (ETR:0VD)
Germany
· Delayed Price · Currency is EUR 19.71
-0.14 (-0.71%)
Last updated: Apr 28, 2026, 9:15 AM CET
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.73 | 19.83 | 19.72 | 19.83 | 19.83 | -0.95% | 3,616 |
| Apr 24, 2026 | 19.88 | 20.09 | 19.88 | 20.02 | 20.02 | 0.75% | 573 |
| Apr 23, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.20% | 1,518 |
| Apr 22, 2026 | 20.10 | 20.10 | 19.91 | 19.91 | 19.91 | -1.44% | 2,258 |
| Apr 21, 2026 | 20.32 | 20.32 | 20.10 | 20.20 | 20.20 | -0.64% | 12,274 |
| Apr 20, 2026 | 20.61 | 20.61 | 20.33 | 20.33 | 20.33 | -1.79% | 8,682 |
| Apr 17, 2026 | 20.66 | 20.72 | 20.63 | 20.70 | 20.70 | 1.52% | 6,520 |
| Apr 16, 2026 | 20.25 | 20.55 | 20.25 | 20.39 | 20.39 | 1.75% | 11,419 |
| Apr 15, 2026 | 19.89 | 20.13 | 19.86 | 20.04 | 20.04 | 1.52% | 3,275 |
| Apr 14, 2026 | 19.23 | 19.74 | 19.23 | 19.74 | 19.74 | 2.20% | 4,894 |
| Apr 13, 2026 | 19.32 | 19.38 | 19.17 | 19.32 | 19.32 | 1.02% | 1,706 |
| Apr 10, 2026 | 19.02 | 19.37 | 19.02 | 19.12 | 19.12 | 0.71% | 3,738 |
| Apr 9, 2026 | 19.65 | 19.76 | 18.99 | 18.99 | 18.99 | -5.12% | 5,212 |
| Apr 8, 2026 | 19.42 | 20.07 | 19.39 | 20.01 | 20.01 | 4.96% | 20,786 |
| Apr 7, 2026 | 20.00 | 20.00 | 18.64 | 19.07 | 19.07 | 11.92% | 89,576 |
| Apr 2, 2026 | 16.79 | 17.04 | 16.79 | 17.04 | 17.04 | 0.68% | 1,185 |
| Apr 1, 2026 | 16.86 | 16.92 | 16.78 | 16.92 | 16.92 | 2.24% | 2,592 |
| Mar 31, 2026 | 16.51 | 16.55 | 16.51 | 16.55 | 16.55 | 6.43% | 2,483 |
| Mar 27, 2026 | 15.58 | 15.58 | 15.55 | 15.55 | 15.55 | -0.61% | 2,415 |
| Mar 26, 2026 | 15.63 | 15.82 | 15.63 | 15.65 | 15.65 | 0.03% | 8,048 |
| Mar 25, 2026 | 15.64 | 15.64 | 15.52 | 15.64 | 15.64 | 1.13% | 6,199 |
| Mar 24, 2026 | 15.82 | 15.82 | 15.47 | 15.47 | 15.47 | -2.09% | 4,643 |
| Mar 23, 2026 | 15.89 | 16.04 | 15.80 | 15.80 | 15.80 | -1.47% | 5,011 |
| Mar 20, 2026 | 16.04 | 16.15 | 16.03 | 16.03 | 16.03 | -1.02% | 7,951 |
| Mar 19, 2026 | 16.33 | 16.33 | 16.20 | 16.20 | 16.20 | -2.56% | 6,475 |
| Mar 18, 2026 | 17.06 | 17.06 | 16.60 | 16.62 | 16.62 | -5.16% | 13,155 |
| Mar 17, 2026 | 17.69 | 17.69 | 17.53 | 17.53 | 17.53 | -2.96% | 2,713 |
| Mar 16, 2026 | 18.09 | 18.09 | 18.06 | 18.06 | 18.06 | -0.17% | 970 |
| Mar 13, 2026 | 17.78 | 18.11 | 17.78 | 18.09 | 18.09 | 1.46% | 1,602 |
| Mar 12, 2026 | 17.74 | 17.83 | 17.74 | 17.83 | 17.83 | 0.17% | 2,496 |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.42% | 2,310 |
| Mar 10, 2026 | 17.64 | 17.73 | 17.40 | 17.73 | 17.73 | 3.05% | 5,908 |
| Mar 9, 2026 | 17.30 | 17.51 | 17.13 | 17.20 | 17.20 | -4.10% | 7,799 |
| Mar 6, 2026 | 19.03 | 19.20 | 17.94 | 17.94 | 17.94 | -7.41% | 17,127 |
| 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 12, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - | - |
| Dec 11, 2025 | 21.64 | 21.71 | 21.64 | 21.71 | 21.71 | 1.07% | 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 | -1.87% | 372 |
| Dec 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,236 |
| Dec 5, 2025 | 21.74 | 21.90 | 21.74 | 21.90 | 21.90 | 2.34% | 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 |