Universal Music Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.015	16.270	15.885	16.000	16.000	2,752,621
2026-10-22	16.100	16.270	15.840	16.050	16.050	2,634,973
2026-10-21	16.055	16.240	16.000	16.205	16.205	2,236,343
2026-10-20	15.965	16.180	15.960	16.060	16.060	1,582,026
2026-10-19	16.225	16.320	15.915	16.125	16.125	1,956,684
2026-10-16	15.665	16.265	15.580	16.265	16.265	4,845,548
2026-10-15	15.400	15.595	15.225	15.595	15.595	3,720,301
2026-10-14	15.330	15.635	15.205	15.230	15.230	2,738,306
2026-10-13	14.960	15.380	14.850	15.360	15.360	3,573,944
2026-10-12	14.950	15.040	14.840	14.910	14.910	1,294,357
2026-10-09	14.770	14.900	14.715	14.900	14.900	2,325,183
2026-10-08	14.440	14.825	14.390	14.680	14.680	2,835,777
2026-10-07	14.235	14.425	14.210	14.355	14.355	2,385,661
2026-10-06	14.240	14.375	14.110	14.290	14.290	2,863,774
2026-10-05	13.960	14.170	13.920	14.165	14.165	2,347,546
2026-10-02	14.430	14.585	14.075	14.255	14.015	3,356,655
2026-10-01	14.265	14.330	14.075	14.125	13.887	3,367,917
2026-09-30	14.500	14.500	14.070	14.265	14.025	4,142,996
2026-09-29	14.535	14.720	14.435	14.620	14.374	2,121,534
2026-09-28	14.600	14.680	14.530	14.560	14.315	1,874,155
2026-09-25	14.555	14.690	14.525	14.590	14.344	2,669,931
2026-09-24	14.655	14.655	14.415	14.480	14.236	2,868,267
2026-09-23	14.570	14.685	14.410	14.630	14.384	2,622,560
2026-09-22	14.745	14.910	14.545	14.545	14.300	2,934,553

Page 1 of 1 · 24 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.