Universal Music Group N.V. (FRA:0VD)
Germany
· Delayed Price · Currency is EUR 21.53
+0.01 (0.05%)
Last updated: Dec 5, 2025, 9:05 AM CET
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.05% | - |
| Dec 3, 2025 | 21.29 | 21.32 | 21.29 | 21.32 | 21.32 | -1.11% | 109 |
| Dec 2, 2025 | 21.96 | 21.96 | 21.56 | 21.56 | 21.56 | -3.19% | 49 |
| Dec 1, 2025 | 21.87 | 22.27 | 21.87 | 22.27 | 22.27 | 1.64% | 839 |
| Nov 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% | 31 |
| Nov 27, 2025 | 21.84 | 22.00 | 21.84 | 22.00 | 22.00 | -0.05% | 3 |
| Nov 26, 2025 | 21.98 | 22.01 | 21.98 | 22.01 | 22.01 | -0.14% | 190 |
| Nov 25, 2025 | 21.90 | 22.04 | 21.90 | 22.04 | 22.04 | -2.39% | 1,013 |
| Nov 24, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.44% | - |
| Nov 21, 2025 | 21.97 | 22.26 | 21.97 | 22.26 | 22.26 | -4.05% | 1,044 |
| Nov 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.97% | - |
| Nov 19, 2025 | 21.46 | 22.53 | 21.46 | 22.53 | 22.53 | 2.69% | 300 |
| Nov 18, 2025 | 21.87 | 21.94 | 21.87 | 21.94 | 21.94 | -1.08% | 650 |
| Nov 17, 2025 | 22.41 | 22.41 | 22.18 | 22.18 | 22.18 | 0.54% | 50 |
| Nov 14, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.47% | - |
| Nov 13, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.75% | - |
| Nov 12, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.35% | - |
| Nov 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.80% | - |
| Nov 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.17% | 18 |
| Nov 7, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.45% | - |
| Nov 6, 2025 | 22.55 | 22.55 | 22.28 | 22.28 | 22.28 | -0.22% | 1,050 |
| Nov 5, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | 0.95% | 400 |
| Nov 4, 2025 | 22.18 | 22.18 | 21.93 | 22.12 | 22.12 | -1.34% | 5,598 |
| Nov 3, 2025 | 23.15 | 23.15 | 22.42 | 22.42 | 22.42 | -3.82% | 1,012 |
| Oct 31, 2025 | 22.91 | 23.63 | 22.91 | 23.31 | 23.31 | 1.83% | 259 |
| Oct 30, 2025 | 22.86 | 22.89 | 22.86 | 22.89 | 22.89 | -0.26% | 250 |
| Oct 29, 2025 | 23.13 | 23.13 | 22.93 | 22.95 | 22.95 | -1.96% | 183 |
| Oct 28, 2025 | 23.11 | 23.41 | 23.11 | 23.41 | 23.41 | -1.56% | 78 |
| Oct 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.21% | - |
| Oct 24, 2025 | 23.62 | 23.83 | 23.62 | 23.83 | 23.83 | -0.33% | 1,200 |
| Oct 23, 2025 | 23.40 | 23.91 | 23.40 | 23.91 | 23.91 | 2.49% | 1,450 |
| Oct 22, 2025 | 23.17 | 23.33 | 23.17 | 23.33 | 23.33 | 0.13% | 100 |
| Oct 21, 2025 | 23.18 | 23.30 | 23.18 | 23.30 | 23.30 | -0.55% | 500 |
| Oct 20, 2025 | 23.59 | 23.59 | 23.43 | 23.43 | 23.43 | -0.51% | 687 |
| Oct 17, 2025 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 0.43% | 630 |
| Oct 16, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.09% | - |
| Oct 15, 2025 | 23.24 | 23.43 | 23.24 | 23.43 | 23.43 | 0.86% | 120 |
| Oct 14, 2025 | 23.07 | 23.38 | 23.07 | 23.23 | 23.23 | -0.17% | 1,250 |
| Oct 13, 2025 | 23.21 | 23.27 | 23.21 | 23.27 | 23.27 | -1.31% | 140 |
| Oct 10, 2025 | 23.36 | 23.58 | 23.36 | 23.58 | 23.58 | 0.21% | 560 |
| Oct 9, 2025 | 23.80 | 23.80 | 23.53 | 23.53 | 23.53 | -0.97% | 903 |
| Oct 8, 2025 | 23.89 | 23.97 | 23.76 | 23.76 | 23.76 | -1.49% | 382 |
| Oct 7, 2025 | 24.49 | 24.49 | 24.12 | 24.12 | 24.12 | -1.71% | 1,100 |
| Oct 6, 2025 | 24.37 | 24.63 | 24.37 | 24.54 | 24.54 | -2.39% | 486 |
| Oct 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.90 | -0.20% | - |
| Oct 2, 2025 | 25.08 | 25.31 | 25.08 | 25.19 | 24.95 | 1.86% | 640 |
| Oct 1, 2025 | 24.44 | 24.86 | 24.44 | 24.73 | 24.49 | 1.35% | 1,500 |
| Sep 30, 2025 | 24.31 | 24.40 | 24.20 | 24.40 | 24.17 | 0.25% | 393 |
| Sep 29, 2025 | 23.91 | 24.38 | 23.91 | 24.34 | 24.11 | 0.83% | 1,382 |
| Sep 26, 2025 | 23.67 | 24.14 | 23.67 | 24.14 | 23.91 | 1.60% | 2,466 |
| Sep 25, 2025 | 23.47 | 23.76 | 23.47 | 23.76 | 23.53 | 1.15% | 6,600 |
| Sep 24, 2025 | 23.46 | 23.49 | 23.46 | 23.49 | 23.27 | -0.55% | 106 |
| Sep 23, 2025 | 23.28 | 23.62 | 23.28 | 23.62 | 23.39 | 0.68% | 4,600 |
| Sep 22, 2025 | 23.38 | 23.46 | 23.32 | 23.46 | 23.24 | -1.26% | 3,500 |
| Sep 19, 2025 | 24.34 | 24.34 | 23.76 | 23.76 | 23.53 | -0.96% | 2,620 |
| Sep 18, 2025 | 24.28 | 24.28 | 23.99 | 23.99 | 23.76 | -1.92% | 2,091 |
| Sep 17, 2025 | 24.53 | 24.53 | 24.42 | 24.46 | 24.23 | -0.49% | 895 |
| Sep 16, 2025 | 24.72 | 24.72 | 24.58 | 24.58 | 24.35 | -0.12% | 800 |
| Sep 15, 2025 | 24.57 | 24.61 | 24.57 | 24.61 | 24.38 | -0.89% | 200 |
| Sep 12, 2025 | 24.51 | 24.84 | 24.51 | 24.83 | 24.59 | 0.32% | 5,584 |
| Sep 11, 2025 | 24.79 | 24.79 | 24.68 | 24.75 | 24.51 | -1.00% | 988 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.76 | -0.12% | - |
| Sep 9, 2025 | 24.60 | 25.03 | 24.60 | 25.03 | 24.79 | 2.58% | 45 |
| Sep 8, 2025 | 24.27 | 24.40 | 24.27 | 24.40 | 24.17 | 0.21% | 90 |
| Sep 5, 2025 | 24.20 | 24.38 | 24.20 | 24.35 | 24.12 | 0.54% | 417 |
| Sep 4, 2025 | 23.92 | 24.22 | 23.92 | 24.22 | 23.99 | 1.64% | 193 |
| Sep 3, 2025 | 23.72 | 23.83 | 23.72 | 23.83 | 23.60 | -0.21% | 210 |
| Sep 2, 2025 | 23.96 | 23.96 | 23.88 | 23.88 | 23.65 | -0.42% | 155 |
| Sep 1, 2025 | 24.04 | 24.04 | 23.94 | 23.98 | 23.75 | -1.64% | 793 |
| Aug 29, 2025 | 24.52 | 24.52 | 24.38 | 24.38 | 24.15 | -1.81% | 180 |
| Aug 28, 2025 | 24.88 | 24.88 | 24.76 | 24.83 | 24.59 | 0.65% | 314 |
| Aug 27, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.43 | -1.36% | - |
| Aug 26, 2025 | 25.12 | 25.12 | 25.01 | 25.01 | 24.77 | - | 335 |
| Aug 25, 2025 | 24.67 | 25.01 | 24.67 | 25.01 | 24.77 | 0.97% | 420 |
| Aug 22, 2025 | 24.57 | 24.77 | 24.57 | 24.77 | 24.53 | 0.28% | 101 |
| Aug 21, 2025 | 24.52 | 24.70 | 24.52 | 24.70 | 24.46 | 0.78% | 703 |
| Aug 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.28 | -0.97% | - |
| Aug 19, 2025 | 24.93 | 24.93 | 24.75 | 24.75 | 24.51 | -0.32% | 163 |
| Aug 18, 2025 | 24.53 | 24.83 | 24.53 | 24.83 | 24.59 | 1.72% | 102 |
| Aug 15, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.18 | 0.21% | - |
| Aug 14, 2025 | 24.37 | 24.37 | 24.36 | 24.36 | 24.13 | 0.66% | 20 |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | -1.39% | - |
| Aug 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.31 | 0.12% | - |
| Aug 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.28 | -0.97% | 10 |
| Aug 8, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.51 | -0.20% | 104 |
| Aug 7, 2025 | 24.73 | 24.87 | 24.73 | 24.80 | 24.56 | 0.36% | 325 |
| Aug 6, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.47 | 1.48% | - |
| Aug 5, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.12 | 0.58% | - |
| Aug 4, 2025 | 24.05 | 24.21 | 24.05 | 24.21 | 23.98 | 2.11% | 50 |
| Aug 1, 2025 | 24.69 | 24.69 | 23.71 | 23.71 | 23.48 | -5.88% | 850 |
| Jul 31, 2025 | 25.41 | 25.41 | 25.19 | 25.19 | 24.95 | -0.55% | 310 |
| Jul 30, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.09 | -1.44% | 169 |
| Jul 29, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.45 | -1.19% | 50 |
| Jul 28, 2025 | 27.85 | 27.85 | 26.01 | 26.01 | 25.76 | -7.01% | 592 |
| Jul 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.70 | -0.99% | - |
| Jul 24, 2025 | 27.94 | 28.25 | 27.94 | 28.25 | 27.98 | - | 26,000 |
| Jul 23, 2025 | 27.63 | 28.25 | 27.63 | 28.25 | 27.98 | 4.63% | 2,727 |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 0.04% | - |
| Jul 21, 2025 | 26.84 | 26.99 | 26.84 | 26.99 | 26.73 | -0.11% | 361 |
| Jul 18, 2025 | 26.83 | 27.09 | 26.83 | 27.02 | 26.76 | 0.48% | 3,740 |