Skip to main content
Universal Music Group N.V. (LON:0UMG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.87
-1.50 (-7.72%)
At close: Mar 6, 2026

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.3019.3417.8017.8717.87-7.72%3,699,176
Mar 5, 202619.0019.3618.9019.3619.362.11%62,421
Mar 4, 202618.9618.9618.9618.9618.961.68%2,623
Mar 3, 202618.9018.9018.6518.6518.65-2.12%5,153
Mar 2, 202618.9219.0818.9219.0519.05-0.31%257,321
Feb 27, 202618.8419.2818.8219.1119.113.35%864,985
Feb 26, 202618.5118.5118.4318.4918.49-0.54%1,972
Feb 25, 202618.6518.6918.5918.5918.59-0.80%2,371
Feb 24, 202618.9418.9418.7418.7418.74-1.81%276,545
Feb 23, 202619.5719.5719.0919.0919.08-2.10%228,425
Feb 20, 202619.4619.5019.4619.5019.49-1.74%1,171
Feb 19, 202619.3519.8419.3519.8419.841.90%600
Feb 18, 202619.4719.4719.4719.4719.470.15%989
Feb 17, 202619.1619.4419.1619.4419.44-3.67%333,899
Feb 16, 202619.6120.1819.6120.1820.181.35%922,144
Feb 13, 202619.8219.9119.8219.9119.910.06%634,283
Feb 12, 202620.1220.1719.9019.9019.90-0.99%304,750
Feb 11, 202620.0320.1920.0320.1020.10-0.06%95,844
Feb 10, 202619.9720.1119.9720.1120.111.98%503
Feb 9, 202619.5019.7219.5019.7219.720.08%16,197
Feb 6, 202619.7219.8119.6919.7119.711.13%8,491
Feb 5, 202619.5719.6519.3819.4919.490.44%4,952,058
Feb 4, 202619.4919.5419.3519.4019.40-1.05%4,367,326
Feb 3, 202620.2520.2519.6119.6119.60-5.16%23,789
Feb 2, 202620.7520.7520.5720.6720.67-0.95%918,268
Jan 30, 202620.8720.8720.8720.8720.870.58%206,204
Jan 29, 202620.8021.2020.7020.7520.750.53%153,423
Jan 28, 202620.5020.6420.5020.6420.64-1.85%28,509
Jan 27, 202621.0321.0321.0321.0321.03-0.99%1,851,590
Jan 26, 202621.2521.2521.2421.2421.242.32%1,383
Jan 23, 202620.8020.8020.7620.7620.76-0.29%3,289
Jan 22, 202620.6920.9520.6020.8220.820.41%217,232
Jan 21, 202620.8520.8520.7420.7420.74-0.36%70,527
Jan 20, 202620.9520.9520.8120.8120.81-2.21%285,956
Jan 19, 202621.3021.3021.2821.2821.28-1.55%2,876
Jan 16, 202621.9621.9621.5521.6221.62-2.01%6,444,604
Jan 14, 202622.3122.3122.0622.0622.06-0.23%2,899
Jan 13, 202622.0222.1122.0222.1122.111.74%54,084
Jan 9, 202621.7321.7321.7321.7321.731.45%1,760
Jan 8, 202621.4221.4221.4221.4221.42-1.30%1,612
Jan 7, 202621.7421.8121.6221.7021.70-1.93%2,310
Jan 6, 202622.0722.1322.0722.1322.130.60%1,331
Jan 5, 202621.9322.2021.9322.0022.00-1.03%1,640,273
Jan 2, 202622.2322.2322.2322.2322.230.72%15,439
Dec 30, 202521.9822.1221.9822.0722.070.05%62,306
Dec 29, 202522.0622.0622.0622.0622.06-0.14%89,683
Dec 22, 202522.0622.0922.0622.0922.09-0.05%1,797,985
Dec 19, 202522.1022.1022.1022.1022.10-23,009
Dec 18, 202521.7022.1021.7022.1022.101.99%347,747
Dec 17, 202521.5721.7521.5721.6721.67-0.14%320,477
Dec 16, 202521.6121.7021.6021.7021.70-1.45%62,852
Dec 15, 202521.9422.0221.8022.0222.020.18%51,494
Dec 12, 202522.0922.0921.9821.9821.981.61%475,365
Dec 11, 202521.6521.6521.6321.6321.630.79%4,390
Dec 10, 202521.4721.4821.3521.4621.46-1.78%450,295
Dec 5, 202521.6421.8521.6421.8521.851.72%3,427
Dec 4, 202521.4421.5221.4021.4821.480.79%532,404
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