Universal Music Group N.V. UMG
EURONEXT · Netherlands · Commercial Services
€14.13-0.14 (-0.98%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.13 | -0.98% | €14.27 | €14.33 | €14.07 | 3.37M |
| 2026-09-30 | €14.27 | -2.43% | €14.50 | €14.50 | €14.07 | 4.14M |
| 2026-09-29 | €14.62 | +0.41% | €14.53 | €14.72 | €14.44 | 2.12M |
| 2026-09-28 | €14.56 | -0.21% | €14.60 | €14.68 | €14.53 | 1.87M |
| 2026-09-25 | €14.59 | +0.76% | €14.56 | €14.69 | €14.52 | 2.67M |
| 2026-09-24 | €14.48 | -1.03% | €14.65 | €14.65 | €14.41 | 2.87M |
| 2026-09-23 | €14.63 | +0.58% | €14.57 | €14.69 | €14.41 | 2.62M |
| 2026-09-22 | €14.55 | -1.09% | €14.74 | €14.91 | €14.55 | 2.93M |
| 2026-09-21 | €14.70 | -0.31% | €14.70 | €14.82 | €14.69 | 2.11M |
| 2026-09-18 | €14.75 | +0.07% | €14.72 | €14.81 | €14.46 | 8.40M |
| 2026-09-17 | €14.74 | -0.51% | €15.00 | €15.09 | €14.70 | 2.93M |
| 2026-09-16 | €14.81 | +0.89% | €14.55 | €15.01 | €14.53 | 2.49M |
| 2026-09-15 | €14.69 | -0.71% | €14.75 | €14.98 | €14.59 | 2.04M |
| 2026-09-14 | €14.79 | +1.27% | €14.69 | €14.90 | €14.65 | 1.81M |
| 2026-09-11 | €14.60 | +4.17% | €14.02 | €14.65 | €14.02 | 2.90M |
| 2026-09-10 | €14.02 | -0.81% | €14.10 | €14.15 | €13.93 | 2.53M |
| 2026-09-09 | €14.14 | -0.56% | €14.19 | €14.24 | €14.06 | 2.64M |
| 2026-09-08 | €14.22 | +0.64% | €14.12 | €14.31 | €14.11 | 2.57M |
| 2026-09-07 | €14.13 | -0.84% | €14.21 | €14.22 | €14.02 | 1.39M |
| 2026-09-04 | €14.24 | -1.28% | €14.51 | €14.51 | €14.11 | 2.68M |
| 2026-09-03 | €14.43 | +0.45% | €14.35 | €14.53 | €14.30 | 1.97M |
| 2026-09-02 | €14.36 | +0.10% | €14.30 | €14.44 | €14.20 | 1.69M |
| 2026-09-01 | €14.35 | -2.05% | €14.72 | €14.72 | €14.34 | 3.50M |
| 2026-08-31 | €14.65 | -1.35% | €14.86 | €14.92 | €14.65 | 6.67M |
| 2026-08-28 | €14.85 | -0.03% | €14.82 | €14.93 | €14.72 | 2.49M |
| 2026-08-27 | €14.85 | +1.47% | €14.65 | €14.88 | €14.52 | 2.45M |
| 2026-08-26 | €14.64 | -1.58% | €14.90 | €14.93 | €14.59 | 2.89M |
| 2026-08-25 | €14.88 | +0.85% | €14.77 | €14.90 | €14.65 | 3.11M |
| 2026-08-24 | €14.75 | +0.14% | €14.73 | €14.78 | €14.63 | 2.35M |
| 2026-08-21 | €14.73 | -1.14% | €14.94 | €14.95 | €14.69 | 3.05M |
| 2026-08-20 | €14.90 | +0.17% | €14.88 | €15.10 | €14.81 | 3.49M |
| 2026-08-19 | €14.88 | +0.44% | €14.78 | €14.90 | €14.63 | 4.40M |
| 2026-08-18 | €14.81 | +0.03% | €14.83 | €15.01 | €14.81 | 4.66M |
| 2026-08-17 | €14.81 | -0.94% | €14.94 | €15.18 | €14.81 | 5.27M |
| 2026-08-14 | €14.94 | +2.01% | €14.74 | €15.15 | €14.74 | 4.93M |
| 2026-08-13 | €14.65 | -1.55% | €14.56 | €14.81 | €14.44 | 5.81M |
| 2026-08-12 | €14.88 | -0.80% | €14.77 | €15.06 | €14.73 | 5.64M |
| 2026-08-11 | €15.00 | -1.48% | €15.24 | €15.44 | €15.00 | 4.92M |
| 2026-08-10 | €15.23 | -2.18% | €15.63 | €15.77 | €15.21 | 4.46M |
| 2026-08-07 | €15.56 | +2.71% | €15.20 | €15.67 | €15.18 | 5.14M |
| 2026-08-06 | €15.15 | +3.13% | €15.10 | €15.34 | €14.99 | 5.59M |
| 2026-08-05 | €14.69 | -1.54% | €14.99 | €15.08 | €14.69 | 4.53M |
| 2026-08-04 | €14.93 | +4.04% | €14.41 | €15.15 | €14.34 | 6.90M |
| 2026-08-03 | €14.35 | -0.62% | €14.35 | €15.01 | €14.28 | 8.19M |
| 2026-07-31 | €14.44 | -25.40% | €16.17 | €16.17 | €14.17 | 23.36M |
| 2026-07-30 | €19.35 | -2.30% | €19.80 | €19.89 | €19.04 | 2.41M |
| 2026-07-29 | €19.81 | +2.38% | €19.64 | €20.00 | €19.45 | 2.77M |
| 2026-07-28 | €19.34 | +2.14% | €18.92 | €19.45 | €18.86 | 2.27M |
| 2026-07-27 | €18.94 | +2.49% | €18.55 | €19.00 | €18.51 | 2.04M |
| 2026-07-24 | €18.48 | +2.01% | €18.03 | €18.48 | €18.03 | 1.15M |
| 2026-07-23 | €18.11 | -1.23% | €18.32 | €18.32 | €18.04 | 1.88M |
| 2026-07-22 | €18.34 | -0.86% | €18.33 | €18.53 | €18.18 | 1.62M |
| 2026-07-21 | €18.50 | +0.27% | €18.26 | €18.50 | €18.10 | 2.27M |
| 2026-07-20 | €18.45 | +0.87% | €18.18 | €18.53 | €18.18 | 1.32M |
| 2026-07-17 | €18.29 | -0.87% | €18.31 | €18.41 | €18.10 | 1.73M |
| 2026-07-16 | €18.45 | +0.24% | €18.45 | €18.49 | €18.20 | 1.86M |
| 2026-07-15 | €18.41 | +0.41% | €18.25 | €18.56 | €18.05 | 2.32M |
| 2026-07-14 | €18.33 | -4.23% | €18.73 | €18.87 | €18.24 | 2.84M |
| 2026-07-13 | €19.14 | +1.22% | €18.90 | €19.16 | €18.85 | 1.03M |
| 2026-07-10 | €18.91 | +0.88% | €18.75 | €19.06 | €18.69 | 1.46M |
| 2026-07-09 | €18.75 | -0.40% | €18.82 | €18.89 | €18.55 | 1.62M |
| 2026-07-08 | €18.82 | -0.03% | €18.75 | €19.20 | €18.65 | 2.79M |
| 2026-07-07 | €18.83 | +0.37% | €18.97 | €19.03 | €18.75 | 1.86M |
| 2026-07-06 | €18.75 | -1.26% | €19.05 | €19.18 | €18.75 | 1.89M |
| 2026-07-03 | €19.00 | -0.73% | €19.02 | €19.23 | €18.94 | 1.26M |
| 2026-07-02 | €19.14 | +1.32% | €18.89 | €19.24 | €18.83 | 1.86M |
| 2026-07-01 | €18.89 | +3.03% | €18.39 | €18.89 | €18.28 | 2.43M |
| 2026-06-30 | €18.33 | -0.87% | €18.35 | €18.55 | €18.27 | 2.10M |
| 2026-06-29 | €18.49 | +0.74% | €18.49 | €18.52 | €18.27 | 1.82M |
| 2026-06-26 | €18.35 | +0.71% | €18.34 | €18.40 | €18.08 | 1.97M |
| 2026-06-25 | €18.23 | -0.68% | €18.25 | €18.58 | €18.02 | 3.73M |
| 2026-06-24 | €18.35 | -0.05% | €18.31 | €18.42 | €18.13 | 2.56M |
| 2026-06-23 | €18.36 | +0.30% | €18.30 | €18.55 | €18.15 | 1.43M |
| 2026-06-22 | €18.31 | -2.50% | €18.65 | €18.73 | €18.16 | 4.06M |
| 2026-06-19 | €18.77 | +0.40% | €18.72 | €18.85 | €18.64 | 4.72M |
| 2026-06-18 | €18.70 | +0.38% | €18.60 | €18.71 | €18.46 | 2.55M |
| 2026-06-17 | €18.63 | +2.93% | €18.21 | €18.68 | €18.21 | 4.89M |
| 2026-06-16 | €18.10 | +0.86% | €18.00 | €18.44 | €18.00 | 4.29M |
| 2026-06-15 | €17.94 | +1.04% | €17.95 | €18.19 | €17.90 | 4.75M |
| 2026-06-12 | €17.76 | +0.14% | €17.90 | €17.98 | €17.71 | 5.67M |
| 2026-06-11 | €17.74 | -0.06% | €17.66 | €17.83 | €17.44 | 4.90M |
| 2026-06-10 | €17.75 | -1.17% | €17.90 | €18.36 | €17.75 | 4.48M |
| 2026-06-09 | €17.95 | -1.24% | €18.10 | €18.42 | €17.86 | 4.54M |
| 2026-06-08 | €18.18 | +0.17% | €18.24 | €18.50 | €18.07 | 3.55M |
| 2026-06-05 | €18.15 | -0.60% | €18.10 | €18.53 | €17.98 | 3.39M |
| 2026-06-04 | €18.26 | -4.87% | €17.99 | €18.49 | €17.74 | 7.15M |
| 2026-06-03 | €19.19 | -0.54% | €19.24 | €19.44 | €19.17 | 1.65M |
| 2026-06-02 | €19.30 | -1.20% | €19.55 | €19.67 | €18.90 | 1.95M |
| 2026-06-01 | €19.53 | +0.18% | €19.25 | €19.74 | €18.88 | 2.56M |
| 2026-05-29 | €19.50 | +0.44% | €19.61 | €19.66 | €19.29 | 9.41M |