Skip to main content
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.85
+0.37 (1.72%)
At close: Dec 5, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6421.8521.6421.8521.851.72%2,089
Dec 4, 202521.4421.5221.4021.4821.480.79%528,823
Dec 3, 202521.3121.3121.3121.3121.31-0.32%2,174
Dec 2, 202522.0722.0721.3821.3821.38-3.74%358,997
Dec 1, 202522.2122.2122.2122.2122.210.59%4,116
Nov 28, 202521.9822.0821.9822.0822.080.23%4,556
Nov 27, 202521.8622.0821.8622.0322.030.09%154,921
Nov 26, 202521.9122.0421.9122.0122.01-0.19%7,511
Nov 25, 202521.9722.1021.8922.0522.050.14%1,165,022
Nov 24, 202522.4922.6822.0222.0222.02-1.88%309,307
Nov 21, 202522.1322.4422.1322.4422.44-0.57%987,989
Nov 20, 202522.3822.8922.3822.5722.57-2.04%737,752
Nov 19, 202522.4223.0421.6823.0423.046.62%863,430
Nov 18, 202521.9322.0021.5821.6121.61-3.01%850,203
Nov 17, 202522.1422.3022.1222.2822.280.86%480,030
Nov 14, 202521.9022.0921.9022.0922.09-1.12%4,372
Nov 13, 202522.3422.3422.3422.3422.34-0.62%363,677
Nov 12, 202522.4822.5122.4822.4822.48-0.35%1,230,146
Nov 11, 202522.5322.5622.4922.5622.560.41%422,271
Nov 10, 202522.3722.4722.3722.4722.470.62%3,111
Nov 7, 202522.2322.3922.2322.3322.33-0.57%7,178,642
Nov 6, 202522.4622.4822.2022.4622.46-0.35%9,997,571
Nov 5, 202522.5422.5422.5222.5422.541.21%116,063
Nov 4, 202522.2722.2722.2122.2722.27-2.88%163,534
Nov 3, 202522.9422.9422.9322.9322.93-1.46%11,522
Oct 31, 202523.4823.6823.0723.2723.271.20%6,360
Oct 30, 202522.8823.0422.8723.0022.990.37%532,717
Oct 29, 202522.9522.9522.9122.9122.91-1.75%3,821
Oct 28, 202523.4723.4723.3023.3223.320.21%2,136,734
Oct 27, 202523.2723.2723.2723.2723.27-2.27%2,701
Oct 24, 202523.9023.9023.7223.8123.81-0.16%7,228
Oct 23, 202523.4623.8523.4323.8523.851.45%6,097
Oct 22, 202523.2223.5123.2123.5123.510.47%23,500
Oct 21, 202523.4023.4023.2323.4023.400.47%316,950
Oct 20, 202523.5323.5323.2223.2923.29-1.02%7,641
Oct 17, 202523.4723.5423.3823.5323.53-1,003,041
Oct 16, 202523.5323.5323.4023.5323.53-0.09%3,231,620
Oct 15, 202523.5223.5523.3223.5523.551.10%69,496
Oct 14, 202523.1723.3323.1723.3023.290.11%1,366,897
Oct 13, 202523.3423.3423.1723.2723.27-0.60%1,715,327
Oct 10, 202523.4623.4623.4123.4123.41-0.55%470,783
Oct 9, 202523.8823.8823.5423.5423.54-1.75%279,825
Oct 8, 202524.1024.1023.9623.9623.96-1.48%580,312
Oct 7, 202524.1924.4024.1924.3224.32-0.82%151,678
Oct 6, 202524.5224.5224.5224.5224.52-2.07%3,973
Oct 3, 202525.2125.2124.9525.0424.80-0.91%11,004,520
Oct 2, 202525.2425.2725.1125.2725.031.81%4,025,018
Oct 1, 202524.8424.8524.7224.8224.581.38%3,939
Sep 30, 202524.3424.4824.3424.4824.250.62%5,663,162
Sep 29, 202524.3424.3424.1124.3324.101.33%5,006,636
Sep 26, 202523.8524.0123.8524.0123.781.05%23,542
Sep 25, 202523.5923.7723.5723.7623.530.68%6,652,454
Sep 24, 202523.5323.6323.4123.6023.370.43%562,155
Sep 23, 202523.4823.5023.4423.5023.270.05%2,439,220
Sep 22, 202523.2723.4923.2723.4923.26-0.13%988,685
Sep 19, 202523.7323.7323.5223.5223.29-4.82%294,898
Sep 17, 202524.3424.7124.3424.7124.470.24%677,468
Sep 16, 202524.6524.6524.6524.6524.41-0.48%2,727
Sep 15, 202524.5724.7724.5324.7724.530.36%183,718
Sep 11, 202524.6824.6824.6824.6824.44-1.04%5,893
Sep 10, 202525.1425.1424.9424.9424.70-0.81%111,085
Sep 9, 202525.3425.3424.8625.1424.902.13%237,341
Sep 8, 202524.5924.6224.5724.6224.381.15%3,094
Sep 5, 202524.3624.3624.3424.3424.112.53%4,884
Sep 3, 202523.7223.7423.7223.7423.51-0.42%6,804
Sep 2, 202523.8423.8423.8423.8423.61-0.63%3,138
Sep 1, 202524.0724.0723.9923.9923.76-1.94%2,102
Aug 29, 202524.4824.4824.4224.4724.23-1.98%7,390
Aug 27, 202524.9124.9624.7624.9624.720.97%553,511
Aug 26, 202525.0425.0424.7224.7224.480.61%63,873
Aug 20, 202524.6324.6324.5624.5724.33-0.32%23,990
Aug 19, 202524.6524.6524.6524.6524.41-0.03%386
Aug 18, 202524.6624.6624.6624.6624.420.93%4,246
Aug 15, 202524.5624.5624.4324.4324.20-0.26%5,750
Aug 14, 202524.4924.4924.4924.4924.260.76%4,935
Aug 13, 202524.3624.3624.3124.3124.08-1.18%251,551
Aug 11, 202524.6024.6024.6024.6024.360.12%1,135
Aug 8, 202524.5724.5724.5724.5724.34-1.52%935
Aug 6, 202524.8824.9524.7324.9524.713.06%10,204
Aug 4, 202524.1424.2124.1424.2123.980.62%2,016,995
Aug 1, 202523.7024.0623.7024.0623.83-5.20%7,437
Jul 31, 202525.3825.3825.3825.3825.14-0.31%1,992
Jul 30, 202525.3925.4625.3925.4625.22-2.53%51,325
Jul 29, 202526.1226.1226.1226.1225.87-7.63%5,323
Jul 24, 202527.9828.2827.9828.2828.011.73%2,143
Jul 23, 202527.8027.8027.5627.8027.532.70%751,345
Jul 21, 202527.0027.0727.0027.0726.810.89%5,451
Jul 18, 202526.8326.8326.8326.8326.57-0.68%60,374
Jul 17, 202527.0727.0727.0227.0226.760.17%2,516,567
Jul 16, 202526.9726.9726.9726.9726.710.12%1,282
Jul 15, 202526.9426.9426.9426.9426.681.27%1,955
Jul 14, 202526.6026.6026.6026.6026.351.03%1,601,469
Jul 11, 202526.4126.4126.3026.3326.08-1.42%2,418
Jul 10, 202526.7126.7126.7126.7126.450.34%8,534,826
Jul 9, 202526.8526.8526.6226.6226.36-1.11%1,517
Jul 8, 202527.0527.0526.9226.9226.660.19%339,710
Jul 7, 202526.8726.8726.8726.8726.611.20%1,476
Jul 4, 202526.7126.7126.5526.5526.30-1.04%329
Jul 2, 202526.6826.8326.6826.8326.57-0.33%2,001,312
Jul 1, 202526.9026.9226.9026.9226.66-2.04%3,450