Universal Music Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.030	16.093	15.980	15.980	15.980	74,113
2026-10-22	16.100	16.100	16.005	16.005	16.005	961,166
2026-10-21	16.073	16.073	16.055	16.055	16.055	1,401,149
2026-10-20	15.965	16.036	15.965	15.965	15.965	2,100,903
2026-10-19	16.015	16.225	15.961	16.000	16.000	552,393
2026-10-15	15.400	15.400	15.345	15.345	15.345	6,381,985
2026-10-14	15.545	15.630	15.215	15.253	15.253	704,886
2026-10-13	14.960	15.233	14.960	15.233	15.233	926,445
2026-10-12	14.925	14.925	14.925	14.925	14.925	2,548
2026-10-09	14.725	14.750	14.725	14.750	14.750	103,262
2026-10-08	14.635	14.750	14.543	14.750	14.750	4,529
2026-10-07	14.209	14.209	14.209	14.209	14.209	1,701
2026-10-06	14.315	14.315	14.301	14.301	14.301	7,170
2026-10-02	14.340	14.340	14.340	14.340	14.100	4,034
2026-10-01	14.255	14.325	14.073	14.125	13.889	20,255,305
2026-09-30	14.180	14.266	14.180	14.266	14.027	604,511
2026-09-29	14.535	14.720	14.535	14.620	14.375	433,200
2026-09-28	14.574	14.678	14.548	14.560	14.316	285,527
2026-09-25	14.605	14.605	14.545	14.590	14.346	13,449
2026-09-24	14.625	14.655	14.434	14.487	14.244	1,944,354

Page 1 of 1 · 20 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.