Universal Music Group N.V. (0VD) Price History
Daily open, high, low, close and volume for Universal Music Group N.V. (0VD) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €15.09 | €15.58 | €15.08 | €15.56 | 882 |
| 2026-10-14 | €15.20 | €15.62 | €15.14 | €15.15 | 846 |
| 2026-10-13 | €14.88 | €15.48 | €14.86 | €15.23 | 742 |
| 2026-10-12 | €14.89 | €15.00 | €14.84 | €14.89 | 367 |
| 2026-10-09 | €14.75 | €14.89 | €14.67 | €14.87 | 422 |
| 2026-10-08 | €14.37 | €14.77 | €14.31 | €14.70 | 846 |
| 2026-10-07 | €14.15 | €14.41 | €14.12 | €14.35 | 0 |
| 2026-10-06 | €14.01 | €14.37 | €13.93 | €14.19 | 1,621 |
| 2026-10-05 | €14.01 | €14.18 | €13.93 | €14.16 | 591 |
| 2026-10-02 | €14.44 | €14.56 | €14.11 | €14.25 | 1,701 |
| 2026-10-01 | €14.21 | €14.30 | €14.05 | €14.11 | 335 |
| 2026-09-30 | €14.60 | €14.60 | €14.09 | €14.19 | 1,119 |
| 2026-09-29 | €14.54 | €14.70 | €14.44 | €14.61 | 2,332 |
| 2026-09-28 | €14.51 | €14.67 | €14.50 | €14.60 | 2,316 |
| 2026-09-25 | €14.54 | €14.68 | €14.52 | €14.62 | 1,273 |
| 2026-09-24 | €14.56 | €14.63 | €14.38 | €14.51 | 620 |
| 2026-09-23 | €14.56 | €14.68 | €14.41 | €14.58 | 382 |
| 2026-09-22 | €14.69 | €14.91 | €14.51 | €14.56 | 239 |
| 2026-09-21 | €14.76 | €14.78 | €14.69 | €14.71 | 1,172 |
| 2026-09-18 | €14.68 | €14.75 | €14.48 | €14.72 | 1,472 |
| 2026-09-17 | €14.84 | €15.03 | €14.68 | €14.68 | 301 |
| 2026-09-16 | €14.70 | €14.98 | €14.67 | €14.76 | 427 |
| 2026-09-15 | €14.75 | €14.88 | €14.58 | €14.66 | 2,682 |
| 2026-09-14 | €14.50 | €14.84 | €14.43 | €14.77 | 1,150 |
| 2026-09-11 | €14.12 | €14.62 | €14.10 | €14.55 | 365 |
| 2026-09-10 | €14.07 | €14.07 | €13.93 | €13.96 | 672 |
| 2026-09-09 | €14.12 | €14.21 | €14.05 | €14.05 | 5,868 |
| 2026-09-08 | €14.08 | €14.31 | €14.04 | €14.12 | 1,149 |
| 2026-09-07 | €14.21 | €14.22 | €14.03 | €14.08 | 1,214 |
| 2026-09-04 | €14.41 | €14.42 | €14.15 | €14.22 | 1,002 |
| 2026-09-03 | €14.33 | €14.49 | €14.33 | €14.41 | 5,441 |
| 2026-09-02 | €14.35 | €14.37 | €14.22 | €14.35 | 588 |
| 2026-09-01 | €14.72 | €14.74 | €14.33 | €14.34 | 2,799 |
| 2026-08-31 | €14.81 | €14.84 | €14.65 | €14.70 | 2,062 |
| 2026-08-28 | €14.74 | €14.90 | €14.74 | €14.80 | 479 |
| 2026-08-27 | €14.70 | €14.85 | €14.52 | €14.75 | 1,521 |
| 2026-08-26 | €14.83 | €14.85 | €14.59 | €14.64 | 2,142 |
| 2026-08-25 | €14.76 | €14.89 | €14.65 | €14.85 | 624 |
| 2026-08-24 | €14.73 | €14.77 | €14.62 | €14.73 | 297 |
| 2026-08-21 | €14.97 | €14.99 | €14.65 | €14.76 | 638 |
| 2026-08-20 | €14.91 | €15.09 | €14.86 | €14.94 | 522 |
| 2026-08-19 | €14.81 | €14.91 | €14.63 | €14.90 | 1,344 |
| 2026-08-18 | €14.81 | €14.98 | €14.81 | €14.81 | 664 |
| 2026-08-17 | €14.95 | €15.17 | €14.81 | €14.81 | 175 |
| 2026-08-14 | €15.02 | €15.15 | €14.91 | €14.92 | 3,697 |
| 2026-08-13 | €14.61 | €14.78 | €14.55 | €14.71 | 3,985 |
| 2026-08-12 | €15.02 | €15.18 | €14.78 | €14.83 | 754 |
| 2026-08-11 | €15.18 | €15.41 | €14.97 | €14.99 | 3,361 |
| 2026-08-10 | €15.55 | €15.76 | €15.18 | €15.19 | 303 |
| 2026-08-07 | €15.17 | €15.68 | €15.17 | €15.59 | 6,091 |
| 2026-08-06 | €14.69 | €15.33 | €14.68 | €15.18 | 70 |
| 2026-08-05 | €14.88 | €15.07 | €14.67 | €14.68 | 1,108 |
| 2026-08-04 | €14.40 | €15.07 | €14.38 | €14.88 | 3,035 |
| 2026-08-03 | €14.67 | €14.90 | €14.28 | €14.37 | 2,888 |
| 2026-07-31 | €17.42 | €17.75 | €14.29 | €14.48 | 27,930 |
| 2026-07-30 | €19.75 | €19.88 | €17.05 | €17.40 | 1,713 |
| 2026-07-29 | €19.29 | €19.96 | €19.28 | €19.72 | 1,823 |
| 2026-07-28 | €18.90 | €19.42 | €18.90 | €19.33 | 498 |
| 2026-07-27 | €18.57 | €18.97 | €18.56 | €18.96 | 154 |
| 2026-07-24 | €18.08 | €18.46 | €18.05 | €18.40 | 299 |
| 2026-07-23 | €18.33 | €18.33 | €18.05 | €18.07 | 287 |
| 2026-07-22 | €18.41 | €18.48 | €18.25 | €18.33 | 638 |
| 2026-07-21 | €18.37 | €18.42 | €18.12 | €18.42 | 515 |
| 2026-07-20 | €18.25 | €18.56 | €18.20 | €18.28 | 972 |
| 2026-07-17 | €18.21 | €18.37 | €18.10 | €18.26 | 395 |
| 2026-07-16 | €18.40 | €18.47 | €18.20 | €18.34 | 1,568 |
| 2026-07-15 | €18.22 | €18.54 | €18.06 | €18.39 | 100 |
| 2026-07-14 | €18.88 | €18.88 | €18.19 | €18.19 | 478 |
| 2026-07-13 | €18.75 | €19.14 | €18.75 | €18.87 | 1,940 |
| 2026-07-10 | €18.83 | €19.02 | €18.80 | €18.90 | 1,330 |
| 2026-07-09 | €18.92 | €18.97 | €18.57 | €18.73 | 392 |
| 2026-07-08 | €18.87 | €19.05 | €18.67 | €18.91 | 2,224 |
| 2026-07-07 | €18.69 | €18.95 | €18.69 | €18.85 | 1,968 |
| 2026-07-06 | €18.89 | €19.16 | €18.65 | €18.75 | 769 |
| 2026-07-03 | €18.93 | €19.21 | €18.89 | €18.89 | 214 |
| 2026-07-02 | €18.75 | €19.17 | €18.71 | €18.87 | 416 |
| 2026-07-01 | €18.22 | €18.83 | €18.21 | €18.79 | 263 |
| 2026-06-30 | €18.49 | €18.55 | €18.23 | €18.24 | 67 |
| 2026-06-29 | €18.28 | €18.50 | €18.28 | €18.45 | 1,023 |
| 2026-06-26 | €17.82 | €18.35 | €17.81 | €18.23 | 10 |
| 2026-06-25 | €18.29 | €18.57 | €17.90 | €17.91 | 3,487 |
| 2026-06-24 | €18.28 | €18.39 | €18.15 | €18.22 | 1,152 |
| 2026-06-23 | €18.08 | €18.50 | €18.07 | €18.26 | 2,270 |
| 2026-06-22 | €18.70 | €18.80 | €18.17 | €18.20 | 748 |
| 2026-06-19 | €18.45 | €18.83 | €18.45 | €18.70 | 540 |
| 2026-06-18 | €18.64 | €18.68 | €18.48 | €18.59 | 406 |
| 2026-06-17 | €18.00 | €18.64 | €17.99 | €18.47 | 1,187 |
| 2026-06-16 | €18.00 | €18.42 | €18.00 | €18.04 | 140 |
| 2026-06-15 | €17.89 | €18.11 | €17.81 | €18.02 | 2,292 |
| 2026-06-12 | €17.78 | €17.92 | €17.35 | €17.82 | 1,225 |
| 2026-06-11 | €17.76 | €17.97 | €17.46 | €17.95 | 267 |
| 2026-06-10 | €17.88 | €18.24 | €17.68 | €17.70 | 1,362 |
| 2026-06-09 | €18.11 | €18.39 | €17.75 | €17.93 | 624 |
| 2026-06-08 | €18.31 | €18.48 | €17.93 | €18.06 | 987 |
| 2026-06-05 | €18.33 | €18.47 | €17.91 | €17.96 | 1,122 |
| 2026-06-04 | €17.77 | €18.44 | €17.77 | €18.18 | 1,235 |
| 2026-06-03 | €19.21 | €19.42 | €17.56 | €17.59 | 2,998 |
| 2026-06-02 | €19.51 | €19.66 | €18.95 | €19.23 | 1,008 |
| 2026-06-01 | €19.29 | €19.66 | €18.96 | €19.49 | 0 |
| 2026-05-29 | €19.41 | €19.63 | €19.25 | €19.40 | 460 |
| 2026-05-28 | €19.63 | €19.63 | €18.99 | €19.23 | 651 |
| 2026-05-27 | €20.14 | €20.24 | €19.63 | €19.63 | 264 |
| 2026-05-26 | €20.45 | €20.59 | €20.10 | €20.14 | 1,038 |
| 2026-05-25 | €20.44 | €20.68 | €20.37 | €20.50 | 313 |
| 2026-05-22 | €20.33 | €21.04 | €20.19 | €20.19 | 317 |
| 2026-05-21 | €20.09 | €20.51 | €20.04 | €20.31 | 893 |
| 2026-05-20 | €20.29 | €20.35 | €19.92 | €20.14 | 800 |
| 2026-05-19 | €20.58 | €20.87 | €20.58 | €20.62 | 0 |
| 2026-05-18 | €20.14 | €21.03 | €20.13 | €20.65 | 0 |
| 2026-05-15 | €19.91 | €20.49 | €19.74 | €20.24 | 1 |
| 2026-05-14 | €19.48 | €20.16 | €19.48 | €19.89 | 201 |
| 2026-05-13 | €19.77 | €19.78 | €19.38 | €19.48 | 400 |
| 2026-05-12 | €19.31 | €19.83 | €19.30 | €19.70 | 0 |
| 2026-05-11 | €19.66 | €19.87 | €19.34 | €19.38 | 0 |
| 2026-05-08 | €19.28 | €19.92 | €19.28 | €19.74 | 245 |
| 2026-05-07 | €19.00 | €19.83 | €19.00 | €19.31 | 0 |
| 2026-05-06 | €18.84 | €19.17 | €18.65 | €18.98 | 470 |
| 2026-05-05 | €18.22 | €18.52 | €18.15 | €18.41 | 0 |
| 2026-05-04 | €17.93 | €18.31 | €17.92 | €18.20 | 0 |
| 2026-04-30 | €18.00 | €18.37 | €17.70 | €17.96 | 199 |
| 2026-04-29 | €19.34 | €19.46 | €18.40 | €18.95 | 610 |
| 2026-04-28 | €19.70 | €19.76 | €19.26 | €19.29 | 0 |
| 2026-04-27 | €19.96 | €19.97 | €19.70 | €19.71 | 1,152 |
| 2026-04-24 | €19.64 | €20.09 | €19.64 | €20.01 | 200 |
| 2026-04-23 | €19.58 | €19.99 | €19.50 | €19.59 | 3,220 |
| 2026-04-22 | €19.97 | €20.08 | €19.66 | €19.73 | 5,000 |
| 2026-04-21 | €20.11 | €20.44 | €19.81 | €19.83 | 1,700 |
| 2026-04-20 | €20.40 | €20.60 | €20.23 | €20.40 | 0 |
| 2026-04-17 | €20.40 | €20.91 | €20.28 | €20.56 | 250 |
| 2026-04-16 | €20.09 | €20.48 | €20.07 | €20.40 | 500 |
| 2026-04-15 | €19.55 | €20.16 | €19.53 | €20.02 | 2,600 |
| 2026-04-14 | €19.48 | €19.95 | €19.16 | €19.60 | 324 |
| 2026-04-13 | €19.32 | €19.56 | €19.02 | €19.34 | 0 |
| 2026-04-10 | €19.10 | €19.58 | €19.10 | €19.40 | 0 |
| 2026-04-09 | €19.57 | €19.72 | €18.73 | €18.95 | 220 |
| 2026-04-08 | €19.50 | €20.09 | €19.34 | €19.63 | 4,050 |
| 2026-04-07 | €17.00 | €19.47 | €17.00 | €19.10 | 4,858 |
| 2026-04-02 | €16.80 | €17.12 | €16.68 | €17.03 | 0 |
| 2026-04-01 | €16.78 | €17.14 | €16.63 | €17.14 | 0 |
| 2026-03-31 | €16.09 | €16.75 | €16.07 | €16.75 | 0 |
| 2026-03-30 | €15.69 | €16.37 | €15.61 | €16.00 | 0 |
| 2026-03-27 | €15.54 | €15.82 | €15.41 | €15.75 | 0 |
| 2026-03-26 | €15.56 | €15.84 | €15.41 | €15.48 | 50 |
| 2026-03-25 | €15.54 | €15.79 | €15.52 | €15.62 | 50 |
| 2026-03-24 | €15.68 | €15.88 | €15.33 | €15.51 | 0 |
| 2026-03-23 | €15.68 | €16.14 | €15.55 | €15.79 | 0 |
| 2026-03-20 | €16.21 | €16.25 | €15.75 | €15.91 | 575 |
| 2026-03-19 | €16.46 | €16.46 | €16.11 | €16.21 | 0 |
| 2026-03-18 | €17.36 | €17.42 | €16.34 | €16.44 | 0 |
| 2026-03-17 | €17.79 | €17.98 | €17.13 | €17.22 | 0 |
| 2026-03-16 | €18.14 | €18.14 | €17.82 | €17.99 | 1,032 |
| 2026-03-13 | €17.82 | €18.26 | €17.73 | €18.00 | 0 |
| 2026-03-12 | €17.72 | €17.92 | €17.70 | €17.82 | 0 |
| 2026-03-11 | €17.36 | €17.81 | €17.28 | €17.67 | 0 |
| 2026-03-10 | €17.40 | €17.76 | €17.32 | €17.34 | 0 |
| 2026-03-09 | €17.73 | €17.73 | €17.17 | €17.45 | 600 |
| 2026-03-06 | €19.72 | €19.83 | €17.80 | €18.04 | 628 |
| 2026-03-05 | €18.66 | €19.66 | €18.66 | €19.66 | 1,454 |
| 2026-03-04 | €18.81 | €19.09 | €18.78 | €18.83 | 0 |
| 2026-03-03 | €18.79 | €18.92 | €18.57 | €18.82 | 0 |
| 2026-03-02 | €18.90 | €19.21 | €18.77 | €18.92 | 0 |
| 2026-02-27 | €19.03 | €19.21 | €18.73 | €18.92 | 1,400 |
| 2026-02-26 | €18.38 | €19.05 | €18.29 | €19.04 | 1,032 |
| 2026-02-25 | €18.63 | €18.77 | €18.38 | €18.38 | 500 |
| 2026-02-24 | €18.96 | €19.00 | €18.51 | €18.56 | 0 |
| 2026-02-23 | €19.47 | €19.63 | €18.90 | €18.93 | 0 |
| 2026-02-20 | €19.31 | €19.67 | €19.31 | €19.54 | 0 |
| 2026-02-19 | €19.13 | €19.52 | €19.05 | €19.28 | 20 |
| 2026-02-18 | €19.42 | €19.61 | €19.04 | €19.13 | 20 |
| 2026-02-17 | €19.17 | €19.55 | €19.15 | €19.39 | 0 |
| 2026-02-16 | €20.06 | €20.07 | €19.08 | €19.08 | 200 |
| 2026-02-13 | €20.03 | €20.16 | €19.76 | €20.06 | 0 |
| 2026-02-12 | €20.18 | €20.23 | €19.86 | €20.04 | 0 |
| 2026-02-11 | €20.13 | €20.22 | €19.97 | €20.13 | 0 |
| 2026-02-10 | €19.62 | €20.18 | €19.61 | €20.11 | 0 |
| 2026-02-09 | €19.76 | €19.80 | €19.45 | €19.64 | 0 |
| 2026-02-06 | €19.69 | €19.97 | €19.53 | €19.76 | 202 |
| 2026-02-05 | €19.53 | €19.72 | €19.40 | €19.51 | 0 |
| 2026-02-04 | €19.57 | €19.61 | €19.16 | €19.50 | 22 |
| 2026-02-03 | €20.59 | €20.65 | €19.39 | €19.55 | 480 |
| 2026-02-02 | €20.01 | €20.79 | €19.70 | €20.56 | 0 |
| 2026-01-30 | €20.89 | €20.91 | €20.50 | €20.55 | 0 |
| 2026-01-29 | €21.10 | €21.23 | €20.57 | €20.95 | 0 |
| 2026-01-28 | €20.77 | €20.80 | €20.42 | €20.68 | 0 |
| 2026-01-27 | €21.05 | €21.11 | €20.59 | €20.59 | 0 |
| 2026-01-26 | €20.96 | €21.34 | €20.95 | €20.98 | 500 |
| 2026-01-23 | €20.69 | €21.00 | €20.64 | €20.99 | 0 |
| 2026-01-22 | €20.79 | €20.81 | €20.56 | €20.67 | 0 |
| 2026-01-21 | €20.74 | €20.85 | €20.42 | €20.79 | 0 |
| 2026-01-20 | €20.91 | €21.05 | €20.74 | €20.74 | 3 |
| 2026-01-19 | €21.41 | €21.43 | €21.01 | €21.01 | 0 |
| 2026-01-16 | €21.59 | €21.83 | €21.48 | €21.51 | 191 |
| 2026-01-15 | €21.70 | €22.08 | €21.39 | €21.59 | 0 |
| 2026-01-14 | €22.00 | €22.42 | €21.62 | €21.63 | 86 |
| 2026-01-13 | €22.26 | €22.36 | €21.90 | €22.00 | 0 |
| 2026-01-12 | €22.10 | €22.27 | €22.00 | €22.26 | 0 |
| 2026-01-09 | €21.24 | €22.12 | €21.22 | €22.12 | 0 |
| 2026-01-08 | €21.45 | €21.65 | €21.18 | €21.23 | 0 |
| 2026-01-07 | €22.12 | €22.16 | €21.50 | €21.50 | 600 |
| 2026-01-06 | €22.24 | €22.35 | €22.03 | €22.12 | 0 |
| 2026-01-05 | €22.09 | €22.34 | €21.80 | €22.21 | 0 |
| 2026-01-02 | €22.13 | €22.38 | €21.84 | €21.89 | 0 |
| 2025-12-30 | €21.92 | €21.92 | €21.92 | €21.92 | 0 |
| 2025-12-29 | €21.91 | €21.91 | €21.91 | €21.91 | 115 |
| 2025-12-23 | €21.98 | €21.98 | €21.98 | €21.98 | 0 |
| 2025-12-22 | €21.96 | €22.01 | €21.96 | €22.01 | 103 |
| 2025-12-19 | €21.97 | €21.97 | €21.97 | €21.97 | 0 |
| 2025-12-18 | €21.55 | €21.55 | €21.55 | €21.55 | 0 |
| 2025-12-17 | €21.65 | €21.65 | €21.65 | €21.65 | 0 |
| 2025-12-16 | €21.52 | €21.52 | €21.52 | €21.52 | 0 |
| 2025-12-15 | €21.83 | €22.00 | €21.83 | €22.00 | 20 |
| 2025-12-12 | €21.93 | €21.93 | €21.89 | €21.89 | 250 |
| 2025-12-11 | €21.38 | €21.38 | €21.38 | €21.38 | 0 |
| 2025-12-10 | €21.26 | €21.26 | €21.26 | €21.26 | 0 |
| 2025-12-09 | €20.97 | €21.27 | €20.97 | €21.27 | 0 |
| 2025-12-08 | €21.56 | €21.56 | €21.56 | €21.56 | 0 |
| 2025-12-05 | €21.38 | €21.57 | €21.38 | €21.57 | 0 |
| 2025-12-04 | €21.41 | €21.41 | €21.41 | €21.41 | 0 |
| 2025-12-03 | €21.32 | €21.37 | €21.32 | €21.37 | 0 |
| 2025-12-02 | €21.87 | €21.87 | €21.32 | €21.32 | 0 |
| 2025-12-01 | €21.80 | €21.98 | €21.80 | €21.98 | 0 |
| 2025-11-28 | €21.92 | €21.92 | €21.92 | €21.92 | 0 |
| 2025-11-27 | €21.83 | €21.83 | €21.83 | €21.83 | 0 |
| 2025-11-26 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2025-11-25 | €21.87 | €21.87 | €21.87 | €21.87 | 0 |
| 2025-11-24 | €22.71 | €22.71 | €22.03 | €22.03 | 0 |
| 2025-11-21 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2025-11-20 | €23.30 | €23.30 | €23.30 | €23.30 | 0 |
| 2025-11-19 | €21.46 | €21.46 | €21.46 | €21.46 | 0 |
| 2025-11-18 | €21.95 | €21.95 | €21.94 | €21.94 | 50 |
| 2025-11-17 | €22.14 | €22.14 | €22.14 | €22.14 | 0 |
| 2025-11-14 | €22.02 | €22.14 | €22.02 | €22.14 | 0 |
| 2025-11-13 | €22.41 | €22.41 | €22.41 | €22.41 | 0 |
| 2025-11-12 | €22.64 | €22.64 | €22.39 | €22.39 | 0 |
| 2025-11-11 | €22.31 | €22.63 | €22.31 | €22.63 | 0 |
| 2025-11-10 | €22.53 | €22.53 | €22.34 | €22.34 | 0 |
| 2025-11-07 | €22.20 | €22.26 | €22.19 | €22.23 | 31 |
| 2025-11-06 | €22.56 | €22.56 | €22.56 | €22.56 | 0 |
| 2025-11-05 | €22.28 | €22.69 | €22.28 | €22.69 | 0 |
| 2025-11-04 | €22.19 | €22.19 | €22.19 | €22.19 | 0 |
| 2025-11-03 | €23.18 | €23.18 | €23.18 | €23.18 | 0 |
| 2025-10-31 | €23.07 | €23.07 | €23.07 | €23.07 | 0 |
| 2025-10-30 | €23.00 | €23.00 | €23.00 | €23.00 | 0 |
| 2025-10-29 | €23.13 | €23.28 | €23.13 | €23.16 | 77 |
| 2025-10-28 | €23.10 | €23.10 | €23.10 | €23.10 | 0 |
| 2025-10-27 | €23.85 | €23.85 | €23.72 | €23.72 | 275 |
| 2025-10-24 | €23.52 | €23.69 | €23.52 | €23.69 | 0 |
| 2025-10-23 | €23.39 | €23.82 | €23.39 | €23.82 | 0 |
| 2025-10-22 | €23.19 | €23.26 | €23.19 | €23.26 | 0 |
| 2025-10-21 | €23.12 | €23.12 | €23.12 | €23.12 | 0 |
| 2025-10-20 | €23.63 | €23.63 | €23.63 | €23.63 | 0 |
| 2025-10-17 | €23.15 | €23.61 | €23.15 | €23.61 | 0 |
| 2025-10-16 | €23.44 | €23.44 | €23.26 | €23.26 | 0 |