Universal Music Group N.V. (VIE:UMG)
Austria
· Delayed Price · Currency is EUR 19.34
-0.05 (-0.28%)
Last updated: Apr 29, 2026, 1:00 PM CET
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.71 | 19.74 | 19.39 | 19.39 | 19.39 | -2.05% | 1,866 |
| Apr 27, 2026 | 19.76 | 19.86 | 19.76 | 19.80 | 19.80 | -1.47% | - |
| Apr 24, 2026 | 19.95 | 20.09 | 19.81 | 20.09 | 20.09 | 1.06% | - |
| Apr 23, 2026 | 19.92 | 20.02 | 19.77 | 19.88 | 19.88 | 0.08% | - |
| Apr 22, 2026 | 19.92 | 20.05 | 19.87 | 19.87 | 19.87 | -1.71% | - |
| Apr 21, 2026 | 20.32 | 20.33 | 20.21 | 20.21 | 20.21 | -0.64% | 77 |
| Apr 20, 2026 | 20.60 | 20.60 | 20.34 | 20.34 | 20.34 | -2.31% | - |
| Apr 17, 2026 | 20.53 | 20.82 | 20.53 | 20.82 | 20.82 | 1.46% | - |
| Apr 16, 2026 | 20.13 | 20.52 | 20.13 | 20.52 | 20.52 | 3.19% | - |
| Apr 15, 2026 | 19.91 | 20.00 | 19.79 | 19.89 | 19.89 | 1.97% | - |
| Apr 14, 2026 | 19.23 | 19.50 | 19.23 | 19.50 | 19.50 | 1.80% | - |
| Apr 13, 2026 | 19.26 | 19.55 | 18.98 | 19.16 | 19.16 | -1.92% | 1,866 |
| Apr 10, 2026 | 18.99 | 19.53 | 18.99 | 19.53 | 19.53 | 0.85% | - |
| Apr 9, 2026 | 19.65 | 19.65 | 19.37 | 19.37 | 19.37 | -3.42% | 1,679 |
| Apr 8, 2026 | 19.57 | 20.05 | 19.57 | 20.05 | 20.05 | 4.37% | 1,571 |
| Apr 7, 2026 | 19.17 | 19.29 | 18.84 | 19.21 | 19.21 | 13.17% | 3,890 |
| Apr 2, 2026 | 16.71 | 16.98 | 16.71 | 16.98 | 16.98 | 0.92% | - |
| Apr 1, 2026 | 17.04 | 17.04 | 16.70 | 16.82 | 16.82 | 2.37% | 622 |
| Mar 31, 2026 | 16.09 | 16.43 | 16.09 | 16.43 | 16.43 | 2.11% | - |
| Mar 30, 2026 | 16.02 | 16.36 | 16.02 | 16.09 | 16.09 | 3.37% | 1,252 |
| Mar 27, 2026 | 15.57 | 15.57 | 15.50 | 15.57 | 15.57 | -1.46% | - |
| Mar 26, 2026 | 15.74 | 15.80 | 15.58 | 15.80 | 15.80 | 0.96% | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 0.74% | - |
| Mar 24, 2026 | 15.88 | 15.88 | 15.49 | 15.53 | 15.53 | -3.18% | - |
| Mar 23, 2026 | 15.63 | 16.04 | 15.60 | 16.04 | 16.04 | 0.25% | 1,304 |
| Mar 20, 2026 | 16.12 | 16.13 | 16.00 | 16.00 | 16.00 | -2.02% | 452 |
| Mar 19, 2026 | 16.58 | 16.58 | 16.33 | 16.33 | 16.33 | -2.42% | - |
| Mar 18, 2026 | 17.05 | 17.05 | 16.74 | 16.74 | 16.74 | -4.59% | - |
| Mar 17, 2026 | 17.84 | 17.84 | 17.54 | 17.54 | 17.54 | -2.47% | - |
| Mar 16, 2026 | 17.85 | 17.99 | 17.85 | 17.99 | 17.99 | -1.67% | - |
| Mar 13, 2026 | 17.82 | 18.29 | 17.82 | 18.29 | 18.29 | 2.84% | - |
| Mar 12, 2026 | 17.69 | 17.80 | 17.69 | 17.79 | 17.79 | 0.34% | - |
| Mar 11, 2026 | 17.75 | 17.75 | 17.65 | 17.73 | 17.73 | 1.90% | - |
| Mar 10, 2026 | 17.61 | 17.68 | 17.40 | 17.40 | 17.40 | 1.22% | 86 |
| Mar 9, 2026 | 17.28 | 17.60 | 17.19 | 17.19 | 17.19 | -4.53% | 2,268 |
| Mar 6, 2026 | 19.04 | 19.19 | 17.95 | 18.00 | 18.00 | -4.96% | 11,780 |
| Mar 5, 2026 | 18.78 | 18.99 | 18.78 | 18.94 | 18.94 | -0.53% | 1,209 |
| Mar 4, 2026 | 19.03 | 19.06 | 18.91 | 19.04 | 19.04 | 2.15% | 957 |
| Mar 3, 2026 | 18.86 | 18.86 | 18.64 | 18.64 | 18.64 | -2.10% | 452 |
| Mar 2, 2026 | 18.82 | 19.05 | 18.75 | 19.04 | 19.04 | -0.55% | 2,468 |
| Feb 27, 2026 | 18.86 | 19.15 | 18.86 | 19.15 | 19.15 | 2.46% | 452 |
| Feb 26, 2026 | 18.63 | 18.69 | 18.43 | 18.69 | 18.69 | 0.24% | 754 |
| Feb 25, 2026 | 18.75 | 18.75 | 18.61 | 18.64 | 18.64 | -1.89% | 7 |
| Feb 24, 2026 | 19.14 | 19.14 | 18.82 | 19.00 | 19.00 | -1.96% | 12 |
| Feb 23, 2026 | 19.42 | 19.58 | 19.38 | 19.38 | 19.38 | -0.54% | - |
| Feb 20, 2026 | 19.51 | 19.51 | 19.49 | 19.49 | 19.49 | 0.41% | - |
| Feb 19, 2026 | 19.36 | 19.41 | 19.35 | 19.41 | 19.41 | 1.73% | 10 |
| Feb 18, 2026 | 19.37 | 19.47 | 19.08 | 19.08 | 19.08 | -2.23% | 904 |
| Feb 17, 2026 | 19.45 | 19.51 | 19.37 | 19.51 | 19.51 | -0.13% | - |
| Feb 16, 2026 | 20.03 | 20.03 | 19.54 | 19.54 | 19.54 | -2.57% | - |
| Feb 13, 2026 | 19.97 | 20.05 | 19.91 | 20.05 | 20.05 | 0.78% | - |
| Feb 12, 2026 | 20.25 | 20.25 | 19.90 | 19.90 | 19.90 | -0.82% | - |
| Feb 11, 2026 | 20.20 | 20.20 | 20.05 | 20.06 | 20.06 | 0.58% | - |
| Feb 10, 2026 | 19.92 | 20.00 | 19.87 | 19.95 | 19.95 | 1.06% | 1,411 |
| Feb 9, 2026 | 19.75 | 19.75 | 19.52 | 19.74 | 19.74 | 0.20% | - |
| Feb 6, 2026 | 19.61 | 19.70 | 19.61 | 19.70 | 19.70 | 1.00% | - |
| Feb 5, 2026 | 19.56 | 19.73 | 19.48 | 19.50 | 19.50 | 0.59% | 1,808 |
| Feb 4, 2026 | 19.46 | 19.48 | 19.24 | 19.39 | 19.39 | -1.15% | 2,270 |
| Feb 3, 2026 | 20.26 | 20.26 | 19.61 | 19.61 | 19.61 | -5.63% | 10 |
| Feb 2, 2026 | 20.60 | 20.78 | 20.60 | 20.78 | 20.78 | 0.39% | - |
| Jan 30, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -0.34% | - |
| Jan 29, 2026 | 21.17 | 21.17 | 20.53 | 20.77 | 20.77 | 0.58% | 10 |
| Jan 28, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | -2.13% | - |
| Jan 27, 2026 | 20.92 | 21.10 | 20.90 | 21.10 | 21.10 | -0.47% | - |
| Jan 26, 2026 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | 1.73% | - |
| Jan 23, 2026 | 20.85 | 20.85 | 20.77 | 20.84 | 20.84 | 0.97% | - |
| Jan 22, 2026 | 20.62 | 20.64 | 20.59 | 20.64 | 20.64 | -0.91% | 15 |
| Jan 21, 2026 | 20.72 | 20.83 | 20.70 | 20.83 | 20.83 | 0.05% | 20 |
| Jan 20, 2026 | 20.97 | 20.97 | 20.82 | 20.82 | 20.82 | -1.56% | - |
| Jan 19, 2026 | 21.45 | 21.45 | 21.15 | 21.15 | 21.15 | -2.40% | - |
| Jan 16, 2026 | 21.81 | 21.84 | 21.63 | 21.67 | 21.67 | -1.37% | - |
| Jan 15, 2026 | 21.79 | 21.97 | 21.71 | 21.97 | 21.97 | -1.30% | - |
| Jan 14, 2026 | 22.31 | 22.31 | 22.24 | 22.26 | 22.26 | 0.68% | - |
| Jan 13, 2026 | 22.42 | 22.42 | 22.03 | 22.11 | 22.11 | -0.18% | 452 |
| Jan 12, 2026 | 22.06 | 22.15 | 22.04 | 22.15 | 22.15 | 0.54% | - |
| Jan 9, 2026 | 21.61 | 22.03 | 21.61 | 22.03 | 22.03 | 3.43% | - |
| Jan 8, 2026 | 21.61 | 21.61 | 21.30 | 21.30 | 21.30 | -2.78% | - |
| Jan 7, 2026 | 22.21 | 22.21 | 21.65 | 21.91 | 21.91 | -0.90% | - |
| Jan 6, 2026 | 22.31 | 22.31 | 22.08 | 22.11 | 22.11 | -0.36% | 452 |
| Jan 5, 2026 | 22.03 | 22.19 | 21.90 | 22.19 | 22.19 | -0.54% | - |
| Jan 2, 2026 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 1.27% | - |
| Dec 30, 2025 | 22.05 | 22.06 | 22.03 | 22.03 | 22.03 | -0.50% | - |
| Dec 29, 2025 | 21.94 | 22.14 | 21.94 | 22.14 | 22.14 | 0.59% | - |
| Dec 23, 2025 | 22.15 | 22.16 | 22.01 | 22.01 | 22.01 | -0.18% | - |
| Dec 22, 2025 | 22.13 | 22.13 | 22.05 | 22.05 | 22.05 | -0.14% | - |
| Dec 19, 2025 | 22.05 | 22.08 | 21.99 | 22.08 | 22.08 | 0.78% | - |
| Dec 18, 2025 | 21.66 | 21.91 | 21.65 | 21.91 | 21.91 | 1.48% | - |
| Dec 17, 2025 | 21.88 | 21.88 | 21.53 | 21.59 | 21.59 | -0.64% | - |
| Dec 16, 2025 | 21.71 | 21.90 | 21.71 | 21.73 | 21.73 | -0.37% | - |
| Dec 15, 2025 | 22.01 | 22.01 | 21.81 | 21.81 | 21.81 | -0.68% | - |
| Dec 12, 2025 | 21.95 | 21.98 | 21.94 | 21.96 | 21.96 | 0.64% | - |
| Dec 11, 2025 | 21.45 | 21.82 | 21.45 | 21.82 | 21.82 | 1.54% | - |
| Dec 10, 2025 | 21.42 | 21.49 | 21.41 | 21.49 | 21.49 | -0.23% | - |
| Dec 9, 2025 | 21.29 | 21.54 | 21.29 | 21.54 | 21.54 | 0.65% | - |
| Dec 8, 2025 | 21.82 | 21.82 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Dec 5, 2025 | 21.54 | 21.74 | 21.54 | 21.65 | 21.65 | 0.89% | - |
| Dec 4, 2025 | 21.54 | 21.54 | 21.40 | 21.46 | 21.46 | 1.27% | - |
| Dec 3, 2025 | 21.49 | 21.49 | 21.19 | 21.19 | 21.19 | -2.31% | 20 |
| Dec 2, 2025 | 22.02 | 22.02 | 21.69 | 21.69 | 21.69 | -1.54% | - |
| Dec 1, 2025 | 22.07 | 22.35 | 22.03 | 22.03 | 22.03 | -0.14% | - |