Universal Music Group (NL:UMG)
:UMG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
19.26
19.64
18.96
19.33
19.33
-0.51%
3,628,423
1.21
Apr 10, 2026
18.76
19.59
18.75
19.43
19.43
+3.38%
5,278,842
1.80
Apr 09, 2026
19.68
19.77
18.79
18.79
18.79
-5.44%
5,473,467
1.90
Apr 08, 2026
19.40
20.13
19.30
19.87
19.87
+4.28%
6,617,419
2.35
Apr 07, 2026
21.25
21.25
18.53
19.06
19.06
+11.40%
10,732,910
4.02
Apr 06, 2026
17.11
17.23
16.66
17.11
17.11
0.00%
0
0.00
Apr 03, 2026
17.11
17.23
16.66
17.11
17.11
0.00%
0
0.00
Apr 02, 2026
16.85
17.23
16.66
17.11
17.11
+0.56%
3,444,496
1.27
Apr 01, 2026
17.00
17.09
16.59
17.01
17.01
+2.25%
3,727,119
1.40
Mar 31, 2026
16.18
16.64
16.02
16.64
16.64
+2.78%
5,255,654
2.03
Mar 30, 2026
15.60
16.45
15.58
16.19
16.19
+4.05%
3,757,008
1.48
Mar 27, 2026
15.61
15.71
15.46
15.56
15.56
-0.13%
2,494,929
0.99
Mar 26, 2026
15.70
15.88
15.57
15.58
15.58
-0.57%
2,441,096
0.98
Mar 25, 2026
15.58
15.81
15.48
15.67
15.67
+1.29%
2,897,278
1.19
Mar 24, 2026
15.77
15.90
15.41
15.47
15.47
-1.72%
3,749,073
1.57
Mar 23, 2026
15.65
16.20
15.54
15.74
15.74
-1.26%
3,538,526
1.52
Mar 20, 2026
16.37
16.37
15.94
15.94
15.94
-1.70%
6,363,578
2.84
Mar 19, 2026
16.54
16.65
16.19
16.21
16.21
-2.67%
5,007,046
2.30
Mar 18, 2026
17.20
17.24
16.57
16.66
16.66
-3.31%
4,940,591
2.27
Mar 17, 2026
17.80
18.01
17.23
17.23
17.23
-4.62%
2,999,500
1.39
Mar 16, 2026
18.12
18.19
17.80
18.06
18.06
-0.55%
2,496,873
1.16
Mar 13, 2026
17.86
18.30
17.73
18.16
18.16
+1.28%
2,905,634
1.36
Mar 12, 2026
17.87
17.97
17.65
17.93
17.93
+0.90%
3,418,952
1.61
Mar 11, 2026
17.70
17.90
17.53
17.77
17.77
+0.68%
2,437,297
1.16
Mar 10, 2026
17.67
17.80
17.31
17.65
17.65
+1.99%
2,765,900
1.32
Mar 09, 2026
17.57
17.57
17.12
17.31
17.31
-2.78%
5,095,869
2.47
Mar 06, 2026
19.34
19.46
17.80
17.80
17.80
-8.06%
5,133,965
2.52
Mar 05, 2026
18.81
19.38
18.72
19.36
19.36
+2.57%
2,541,349
1.26
Mar 04, 2026
19.00
19.13
18.81
18.88
18.88
+0.43%
2,126,602
1.06
Mar 03, 2026
18.90
18.99
18.54
18.80
18.80
-1.05%
2,419,143
1.21
Mar 02, 2026
18.73
19.22
18.70
19.00
19.00
-0.60%
3,175,867
1.62
Feb 27, 2026
18.82
19.29
18.73
19.11
19.11
+1.54%
2,761,504
1.42
Feb 26, 2026
18.67
19.09
18.28
18.82
18.82
+1.62%
3,610,649
1.86
Feb 25, 2026
18.65
18.77
18.42
18.52
18.52
-0.54%
3,020,762
1.57
Feb 24, 2026
18.90
19.07
18.62
18.62
18.62
-2.18%
3,711,134
1.98
Feb 23, 2026
19.48
19.65
19.04
19.04
19.04
-3.03%
2,241,349
1.21
Feb 20, 2026
19.54
19.76
19.40
19.63
19.63
+1.08%
3,910,311
2.15
Feb 19, 2026
19.30
19.59
19.30
19.42
19.42
+1.41%
2,358,591
1.28
Feb 18, 2026
19.43
19.63
18.80
19.15
19.15
-1.59%
2,616,234
1.44
Feb 17, 2026
19.16
19.57
19.09
19.46
19.46
-3.18%
1,423,834
0.78
Feb 16, 2026
20.18
20.18
19.15
19.15
19.15
-4.73%
1,496,150
0.80
Feb 13, 2026
19.91
20.21
19.71
20.10
20.10
-0.25%
2,378,911
1.27
Feb 12, 2026
20.17
20.30
19.81
20.15
20.15
+0.05%
3,422,872
1.85
Feb 11, 2026
20.19
20.30
19.96
20.14
20.14
-0.40%
3,224,766
1.77
Feb 10, 2026
19.89
20.24
19.80
20.22
20.22
+2.48%
2,072,677
1.14
Feb 09, 2026
19.75
19.96
19.42
19.73
19.73
+0.13%
1,631,720
0.90
Feb 06, 2026
19.75
19.83
19.51
19.71
19.71
+0.28%
2,796,895
1.56
Feb 05, 2026
19.38
19.78
19.37
19.65
19.65
+1.24%
1,918,035
1.07
Feb 04, 2026
19.54
19.64
19.12
19.41
19.41
-0.64%
2,517,576
1.43
Feb 03, 2026
20.36
20.37
19.38
19.54
19.54
-5.22%
3,631,154
2.11
Rows: