Skip to main content
Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
19.15
+0.46 (2.46%)
At close: Feb 27, 2026

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.8619.1518.8619.1519.152.46%452
Feb 26, 202618.6318.6918.4318.6918.690.24%754
Feb 25, 202618.7518.7518.6118.6418.64-1.89%7
Feb 24, 202619.1419.1418.8219.0019.00-1.96%12
Feb 23, 202619.4219.5819.3819.3819.38-0.54%-
Feb 20, 202619.5119.5119.4919.4919.490.41%-
Feb 19, 202619.3619.4119.3519.4119.411.73%10
Feb 18, 202619.3719.4719.0819.0819.08-2.23%904
Feb 17, 202619.4519.5119.3719.5119.51-0.13%-
Feb 16, 202620.0320.0319.5419.5419.54-2.57%-
Feb 13, 202619.9720.0519.9120.0520.050.78%-
Feb 12, 202620.2520.2519.9019.9019.90-0.82%-
Feb 11, 202620.2020.2020.0520.0620.060.58%-
Feb 10, 202619.9220.0019.8719.9519.951.06%1,411
Feb 9, 202619.7519.7519.5219.7419.740.20%-
Feb 6, 202619.6119.7019.6119.7019.701.00%-
Feb 5, 202619.5619.7319.4819.5019.500.59%1,808
Feb 4, 202619.4619.4819.2419.3919.39-1.15%2,270
Feb 3, 202620.2620.2619.6119.6119.61-5.63%10
Feb 2, 202620.6020.7820.6020.7820.780.39%-
Jan 30, 202620.6020.7020.6020.7020.70-0.34%-
Jan 29, 202621.1721.1720.5320.7720.770.58%10
Jan 28, 202620.4520.6520.4520.6520.65-2.13%-
Jan 27, 202620.9221.1020.9021.1021.10-0.47%-
Jan 26, 202621.3521.3521.2021.2021.201.73%-
Jan 23, 202620.8520.8520.7720.8420.840.97%-
Jan 22, 202620.6220.6420.5920.6420.64-0.91%15
Jan 21, 202620.7220.8320.7020.8320.830.05%20
Jan 20, 202620.9720.9720.8220.8220.82-1.56%-
Jan 19, 202621.4521.4521.1521.1521.15-2.40%-
Jan 16, 202621.8121.8421.6321.6721.67-1.37%-
Jan 15, 202621.7921.9721.7121.9721.97-1.30%-
Jan 14, 202622.3122.3122.2422.2622.260.68%-
Jan 13, 202622.4222.4222.0322.1122.11-0.18%452
Jan 12, 202622.0622.1522.0422.1522.150.54%-
Jan 9, 202621.6122.0321.6122.0322.033.43%-
Jan 8, 202621.6121.6121.3021.3021.30-2.78%-
Jan 7, 202622.2122.2121.6521.9121.91-0.90%-
Jan 6, 202622.3122.3122.0822.1122.11-0.36%452
Jan 5, 202622.0322.1921.9022.1922.19-0.54%-
Jan 2, 202622.2422.3122.2422.3122.311.27%-
Dec 30, 202522.0522.0622.0322.0322.03-0.50%-
Dec 29, 202521.9422.1421.9422.1422.140.59%-
Dec 23, 202522.1522.1622.0122.0122.01-0.18%-
Dec 22, 202522.1322.1322.0522.0522.05-0.14%-
Dec 19, 202522.0522.0821.9922.0822.080.78%-
Dec 18, 202521.6621.9121.6521.9121.911.48%-
Dec 17, 202521.8821.8821.5321.5921.59-0.64%-
Dec 16, 202521.7121.9021.7121.7321.73-0.37%-
Dec 15, 202522.0122.0121.8121.8121.81-0.68%-
Dec 12, 202521.9521.9821.9421.9621.960.64%-
Dec 11, 202521.4521.8221.4521.8221.821.54%-
Dec 10, 202521.4221.4921.4121.4921.49-0.23%-
Dec 9, 202521.2921.5421.2921.5421.540.65%-
Dec 8, 202521.8221.8221.4021.4021.40-1.15%-
Dec 5, 202521.5421.7421.5421.6521.650.89%-
Dec 4, 202521.5421.5421.4021.4621.461.27%-
Dec 3, 202521.4921.4921.1921.1921.19-2.31%20
Dec 2, 202522.0222.0221.6921.6921.69-1.54%-
Dec 1, 202522.0722.3522.0322.0322.03-0.14%-
Nov 28, 202522.0522.2322.0522.0622.060.09%1,640
Nov 27, 202521.8722.0421.8722.0422.040.32%-
Nov 26, 202522.0522.0521.9721.9721.97-0.41%-
Nov 25, 202521.9022.1621.9022.0622.06-0.72%-
Nov 24, 202522.6022.6122.2222.2222.22-0.18%-
Nov 21, 202522.2322.2622.2322.2622.26-1.46%-
Nov 20, 202523.0523.0522.3822.5922.59-1.27%-
Nov 19, 202521.6722.8821.6722.8822.885.63%-
Nov 18, 202521.8821.9621.6421.6621.66-2.17%1,620
Nov 17, 202522.3322.3322.1422.1422.140.91%23
Nov 14, 202522.1622.1621.9321.9421.94-0.81%-
Nov 13, 202522.3822.4022.1222.1222.12-1.86%-
Nov 12, 202522.4622.5522.4622.5422.540.40%-
Nov 11, 202522.3722.4922.3522.4522.45--
Nov 10, 202522.4322.4522.4322.4522.450.36%-
Nov 7, 202522.3822.3822.2722.3722.370.22%-
Nov 6, 202522.4622.5222.3222.3222.32-1.28%-
Nov 5, 202522.5222.6122.5122.6122.611.76%300
Nov 4, 202521.8022.2221.8022.2222.22-2.93%2,020
Nov 3, 202523.2123.2122.8922.8922.89-1.59%-
Oct 31, 202523.3723.5723.2623.2623.261.48%-
Oct 30, 202522.9822.9822.8722.9222.92-0.04%-
Oct 29, 202523.3123.3222.9322.9322.93-1.67%-
Oct 28, 202523.5823.5823.3223.3223.32-0.47%-
Oct 27, 202523.8523.8523.4323.4323.43-1.64%-
Oct 24, 202523.8123.8423.7923.8223.82-0.21%-
Oct 23, 202523.5123.8723.4423.8723.872.10%-
Oct 22, 202523.2223.3823.2223.3823.380.52%-
Oct 21, 202523.4123.4123.2623.2623.26-0.39%-
Oct 20, 202523.7223.7223.2923.3523.35-0.51%-
Oct 17, 202523.4223.4823.3723.4723.470.09%-
Oct 16, 202523.3523.4523.3423.4523.45-0.30%-
Oct 15, 202523.2623.5223.2623.5223.520.64%-
Oct 14, 202523.3123.4323.3123.3723.370.43%-
Oct 13, 202523.3423.3723.2723.2723.270.56%-
Oct 10, 202523.5323.5623.1423.1423.14-2.12%-
Oct 9, 202523.9323.9323.6423.6423.64-1.42%-
Oct 8, 202523.9724.1423.9723.9823.98-0.79%-
Oct 7, 202524.5024.5024.1724.1724.17-1.39%-
Oct 6, 202524.5024.6724.5024.5124.51-1.92%-