Skip to main content
Universal Music Group N.V. (VIE:UMG)
Austria flag Austria · Delayed Price · Currency is EUR
21.19
-0.50 (-2.31%)
At close: Dec 3, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 3, 202525.1525.1924.9924.9924.75-1.15%-
Oct 2, 202525.1725.2825.1325.2825.041.57%-
Oct 1, 202524.7424.8924.7324.8924.651.67%-
Sep 30, 202524.2824.4824.2824.4824.240.82%-
Sep 29, 202524.1124.3124.1124.2824.051.34%-
Sep 26, 202523.8923.9623.7923.9623.730.88%-
Sep 25, 202523.6423.7523.6223.7523.521.41%-
Sep 24, 202523.4523.4523.4123.4223.20-0.59%-
Sep 23, 202523.2523.5823.2523.5623.330.73%-
Sep 22, 202523.4223.4423.3023.3923.17-1.81%10
Sep 19, 202524.0224.0723.8223.8223.59-2.46%-
Sep 18, 202524.4124.4224.0224.4224.19-0.08%-
Sep 17, 202524.7124.7124.4424.4424.21-0.89%-
Sep 16, 202524.7224.7224.6324.6624.420.33%-
Sep 15, 202524.6224.6824.5824.5824.34-1.01%-
Sep 12, 202524.8224.8524.7424.8324.590.61%-
Sep 11, 202524.9824.9824.6624.6824.44-1.16%-
Sep 10, 202525.1425.1424.9724.9724.73-0.87%-
Sep 9, 202525.0425.1925.0425.1924.952.44%-
Sep 8, 202524.2824.5924.2824.5924.351.15%10
Sep 5, 202524.2424.3924.2424.3124.080.45%-
Sep 4, 202524.0124.2124.0124.2023.971.81%7
Sep 3, 202523.8923.8923.7623.7723.54-0.38%-
Sep 2, 202524.0424.0423.8623.8623.63-0.71%-
Sep 1, 202524.0824.1323.9924.0323.80-1.76%-
Aug 29, 202524.6024.6024.3524.4624.23-1.21%10
Aug 28, 202525.0525.0524.7624.7624.52-0.36%-
Aug 27, 202524.8424.9224.8424.8524.61-0.32%-
Aug 26, 202525.2325.2324.9324.9324.69-1.62%-
Aug 25, 202524.8625.3424.8625.3425.102.05%-
Aug 22, 202524.7924.8324.7524.8324.590.16%-
Aug 21, 202524.6224.7924.6224.7924.550.85%-
Aug 20, 202524.6224.6524.5824.5824.34-0.53%4
Aug 19, 202524.8524.8624.7124.7124.47-0.40%-
Aug 18, 202524.7824.8224.7324.8124.571.47%-
Aug 15, 202524.6024.6024.4424.4524.220.53%-
Aug 14, 202524.6124.6124.3224.3224.09-0.12%-
Aug 13, 202524.3824.3824.3324.3524.120.37%-
Aug 12, 202524.6524.6524.2624.2624.03-1.30%-
Aug 11, 202524.7424.7424.5424.5824.340.12%10
Aug 8, 202524.8524.8524.5524.5524.31-1.33%-
Aug 7, 202524.8024.8824.8024.8824.64-0.36%-
Aug 6, 202524.8524.9724.7424.9724.730.69%10
Aug 5, 202524.5924.8024.5524.8024.562.61%367
Aug 4, 202524.1324.1824.1324.1723.941.05%20
Aug 1, 202523.5223.9223.5223.9223.69-6.56%-
Jul 31, 202525.8525.8525.5825.6025.350.79%-
Jul 30, 202525.4025.4025.3625.4025.16-1.17%-
Jul 29, 202526.1626.1625.7025.7025.45-2.98%-
Jul 28, 202527.5627.5626.4926.4926.24-5.29%-
Jul 25, 202527.8527.9727.8527.9727.70-0.75%500
Jul 24, 202528.0828.1828.0628.1827.911.44%-
Jul 23, 202527.5627.7827.5627.7827.51-0.04%-
Jul 22, 202527.2627.7927.2627.7927.523.62%-
Jul 21, 202527.0527.0626.8226.8226.56-0.74%-
Jul 18, 202526.9727.1126.9727.0226.760.22%-