Universal Music Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.000	16.105	15.920	16.045	16.045	1,715
2026-10-21	16.085	16.165	16.085	16.150	16.150	0
2026-10-20	16.025	16.100	15.980	16.100	16.100	0
2026-10-19	16.320	16.320	15.965	15.970	15.970	0
2026-10-16	15.975	16.180	15.975	16.180	16.180	0
2026-10-15	15.430	15.430	15.245	15.360	15.360	0
2026-10-14	15.385	15.570	15.355	15.355	15.355	0
2026-10-13	14.940	15.085	14.890	15.085	15.085	0
2026-10-12	14.980	15.000	14.915	15.000	15.000	0
2026-10-09	14.780	14.840	14.760	14.760	14.760	0
2026-10-08	14.450	14.765	14.450	14.765	14.765	0
2026-10-07	14.300	14.350	14.300	14.330	14.330	0
2026-10-06	14.200	14.365	14.145	14.145	14.145	0
2026-10-05	14.040	14.040	13.960	13.960	13.960	0
2026-10-02	14.510	14.510	14.160	14.160	13.920	0
2026-10-01	14.185	14.295	14.130	14.295	14.053	0
2026-09-30	14.165	14.240	14.165	14.240	13.999	0
2026-09-29	14.640	14.710	14.640	14.710	14.461	0
2026-09-28	14.580	14.620	14.570	14.570	14.323	0
2026-09-25	14.650	14.650	14.615	14.615	14.367	0
2026-09-24	14.480	14.625	14.480	14.625	14.377	0
2026-09-23	14.580	14.580	14.505	14.565	14.318	0
2026-09-22	14.705	14.885	14.705	14.805	14.554	0

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.