Skip to main content
Universal Music Group N.V. (AMS:UMG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
21.80
+0.32 (1.49%)
At close: Dec 5, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4621.8421.4521.8021.801.49%1,257,321
Dec 4, 202521.5221.5421.3421.4821.480.23%1,744,140
Dec 3, 202521.4021.4921.1621.4321.430.23%1,405,199
Dec 2, 202522.0722.1321.3821.3821.38-3.21%1,888,938
Dec 1, 202521.8922.5121.8722.0922.090.05%2,778,387
Nov 28, 202522.0322.4121.8822.0822.080.23%2,064,679
Nov 27, 202521.8622.1521.8222.0322.030.18%886,313
Nov 26, 202522.0422.0921.8821.9921.99-0.41%876,119
Nov 25, 202521.8922.2321.7822.0822.081.10%1,396,928
Nov 24, 202522.6822.7621.8421.8421.84-3.41%3,875,791
Nov 21, 202522.2222.6122.0622.6122.611.76%1,501,340
Nov 20, 202522.8923.1922.2222.2222.22-3.01%2,088,933
Nov 19, 202521.6823.1421.5322.9122.916.16%3,917,346
Nov 18, 202522.0022.0321.5821.5821.58-2.35%2,832,626
Nov 17, 202522.3022.3422.1022.1022.10-0.90%1,737,792
Nov 14, 202522.2122.3021.8722.3022.300.41%1,305,398
Nov 13, 202522.3422.5322.0922.2122.21-1.29%2,127,432
Nov 12, 202522.4822.6122.3322.5022.50-0.27%1,368,357
Nov 11, 202522.4222.5722.2222.5622.560.89%1,483,539
Nov 10, 202522.4722.5222.3022.3622.36-0.53%1,077,975
Nov 7, 202522.3922.5122.1222.4822.480.81%1,048,099
Nov 6, 202522.4622.5522.1622.3022.30-1.68%1,001,813
Nov 5, 202522.5422.8522.3922.6822.680.80%1,407,601
Nov 4, 202522.2722.5021.7922.5022.500.63%2,242,251
Nov 3, 202523.1723.2822.3622.3622.36-3.91%1,555,410
Oct 31, 202523.0723.7023.0223.2723.271.00%2,420,050
Oct 30, 202522.9623.1322.7423.0423.040.17%1,661,100
Oct 29, 202523.2723.4122.8123.0023.00-1.16%1,399,621
Oct 28, 202523.3223.6123.2423.2723.270.09%1,759,660
Oct 27, 202523.8123.8523.1323.2523.25-2.43%1,557,025
Oct 24, 202523.8023.9723.7123.8323.830.25%1,350,039
Oct 23, 202523.5423.9823.4223.7723.771.11%1,443,531
Oct 22, 202523.2923.5923.1423.5123.510.64%2,599,558
Oct 21, 202523.4023.4123.1823.3623.360.09%4,260,572
Oct 20, 202523.6323.6923.2123.3423.34-1.10%1,803,097
Oct 17, 202523.3823.6223.2623.6023.60-0.30%1,899,193
Oct 16, 202523.5323.6723.1223.6723.670.25%1,723,431
Oct 15, 202523.3223.7023.1723.6123.611.72%1,364,633
Oct 14, 202523.1723.4823.1723.2123.21-0.26%1,753,368
Oct 13, 202523.3423.4123.1423.2723.270.47%2,304,837
Oct 10, 202523.4623.6223.0823.1623.16-1.36%2,045,270
Oct 9, 202523.8823.9923.4823.4823.48-1.88%2,467,294
Oct 8, 202523.9624.2223.8623.9323.93-0.33%1,926,797
Oct 7, 202524.4024.5323.9924.0124.01-2.52%1,247,210
Oct 6, 202524.6824.7224.4424.6324.63-1.36%1,560,919
Oct 3, 202525.2425.3224.8024.9724.73-1.19%1,795,090
Oct 2, 202525.1125.3225.0625.2725.031.20%1,526,901
Oct 1, 202524.2725.0024.2624.9724.731.67%1,643,629
Sep 30, 202524.4224.6124.2124.5624.320.86%1,630,755
Sep 29, 202524.1124.3724.0724.3524.121.46%1,245,148