Universal Music Group N.V. (UMG.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.20 | 15.67 | 15.18 | 15.56 | +2.71% | 5,140,631 |
| 2026-08-06 | 15.10 | 15.34 | 14.99 | 15.15 | +3.13% | 5,587,097 |
| 2026-08-05 | 14.99 | 15.08 | 14.70 | 14.70 | -1.54% | 4,533,340 |
| 2026-08-04 | 14.41 | 15.15 | 14.34 | 14.93 | +4.04% | 6,898,933 |
| 2026-08-03 | 14.35 | 15.01 | 14.28 | 14.35 | -0.62% | 8,191,895 |
| 2026-07-31 | 16.16 | 16.16 | 14.17 | 14.44 | -25.40% | 23,363,058 |
| 2026-07-30 | 19.80 | 19.89 | 19.04 | 19.35 | -2.30% | 2,407,103 |
| 2026-07-29 | 19.64 | 20.00 | 19.45 | 19.80 | +2.38% | 2,767,231 |
| 2026-07-28 | 18.92 | 19.45 | 18.86 | 19.34 | +2.14% | 2,266,432 |
| 2026-07-27 | 18.55 | 19.00 | 18.52 | 18.94 | +2.49% | 2,035,338 |
| 2026-07-24 | 18.04 | 18.48 | 18.04 | 18.48 | +2.01% | 1,149,945 |
| 2026-07-23 | 18.32 | 18.32 | 18.04 | 18.11 | -1.23% | 1,882,134 |
| 2026-07-22 | 18.33 | 18.53 | 18.18 | 18.34 | -0.86% | 1,615,875 |
| 2026-07-21 | 18.27 | 18.50 | 18.11 | 18.50 | +0.27% | 2,265,510 |
| 2026-07-20 | 18.18 | 18.53 | 18.18 | 18.45 | +0.87% | 1,323,301 |
| 2026-07-17 | 18.30 | 18.41 | 18.11 | 18.29 | -0.87% | 1,725,001 |
| 2026-07-16 | 18.45 | 18.48 | 18.20 | 18.45 | +0.24% | 1,856,223 |
| 2026-07-15 | 18.25 | 18.56 | 18.05 | 18.41 | +0.41% | 2,316,746 |
| 2026-07-14 | 18.73 | 18.87 | 18.24 | 18.33 | -4.23% | 2,839,681 |
| 2026-07-13 | 18.90 | 19.16 | 18.85 | 19.14 | +1.22% | 1,034,475 |
| 2026-07-10 | 18.75 | 19.06 | 18.70 | 18.91 | +0.88% | 1,457,656 |
| 2026-07-09 | 18.82 | 18.89 | 18.55 | 18.75 | -0.40% | 1,616,154 |
| 2026-07-08 | 18.75 | 19.20 | 18.65 | 18.82 | -0.03% | 2,788,140 |
| 2026-07-07 | 18.96 | 19.04 | 18.75 | 18.82 | +0.37% | 1,857,311 |
| 2026-07-06 | 19.05 | 19.18 | 18.75 | 18.75 | -1.26% | 1,888,252 |
| 2026-07-03 | 19.02 | 19.23 | 18.94 | 19.00 | -0.73% | 1,261,778 |
| 2026-07-02 | 18.89 | 19.23 | 18.82 | 19.14 | +1.32% | 1,857,357 |
| 2026-07-01 | 18.39 | 18.89 | 18.29 | 18.89 | +3.03% | 2,431,138 |
| 2026-06-30 | 18.35 | 18.55 | 18.27 | 18.33 | -0.87% | 2,099,678 |
| 2026-06-29 | 18.48 | 18.52 | 18.27 | 18.49 | +0.74% | 1,822,696 |
| 2026-06-26 | 18.34 | 18.40 | 18.09 | 18.36 | +0.71% | 1,972,959 |
| 2026-06-25 | 18.25 | 18.57 | 18.02 | 18.23 | -0.68% | 3,732,206 |
| 2026-06-24 | 18.30 | 18.43 | 18.13 | 18.35 | -0.05% | 2,556,615 |
| 2026-06-23 | 18.30 | 18.55 | 18.14 | 18.36 | +0.30% | 1,433,668 |
| 2026-06-22 | 18.64 | 18.73 | 18.16 | 18.30 | -2.50% | 4,059,138 |
| 2026-06-19 | 18.72 | 18.86 | 18.64 | 18.77 | +0.40% | 4,724,325 |
| 2026-06-18 | 18.61 | 18.71 | 18.46 | 18.70 | +0.38% | 2,549,838 |
| 2026-06-17 | 18.21 | 18.68 | 18.21 | 18.63 | +2.93% | 4,888,685 |
| 2026-06-16 | 18.00 | 18.44 | 18.00 | 18.10 | +0.86% | 4,291,048 |
| 2026-06-15 | 17.95 | 18.19 | 17.89 | 17.95 | +1.04% | 4,750,793 |
| 2026-06-12 | 17.90 | 17.98 | 17.71 | 17.76 | +0.14% | 5,666,417 |
| 2026-06-11 | 17.66 | 17.82 | 17.45 | 17.73 | -0.06% | 4,899,424 |
| 2026-06-10 | 17.90 | 18.36 | 17.75 | 17.75 | -1.17% | 4,483,075 |
| 2026-06-09 | 18.11 | 18.43 | 17.86 | 17.95 | -1.24% | 4,538,561 |
| 2026-06-08 | 18.23 | 18.50 | 18.07 | 18.18 | +0.17% | 3,549,380 |
| 2026-06-05 | 18.11 | 18.53 | 17.98 | 18.15 | -0.60% | 3,388,981 |
| 2026-06-04 | 17.99 | 18.48 | 17.73 | 18.26 | -4.87% | 7,149,865 |
| 2026-06-03 | 19.23 | 19.44 | 19.16 | 19.20 | -0.54% | 1,646,730 |
| 2026-06-02 | 19.55 | 19.68 | 18.89 | 19.30 | -1.20% | 1,953,015 |
| 2026-06-01 | 19.25 | 19.73 | 18.88 | 19.54 | +0.18% | 2,562,638 |
| 2026-05-29 | 19.61 | 19.66 | 19.29 | 19.50 | +0.44% | 9,413,565 |
| 2026-05-28 | 19.34 | 19.57 | 18.97 | 19.41 | -1.27% | 2,611,802 |
| 2026-05-27 | 20.18 | 20.25 | 19.62 | 19.66 | -2.65% | 2,671,242 |
| 2026-05-26 | 20.45 | 20.63 | 20.20 | 20.20 | -1.85% | 1,433,675 |
| 2026-05-25 | 20.46 | 20.69 | 20.37 | 20.58 | +0.68% | 929,568 |
| 2026-05-22 | 20.51 | 21.08 | 20.44 | 20.44 | -0.05% | 2,900,437 |
| 2026-05-21 | 20.26 | 20.64 | 19.95 | 20.45 | +1.19% | 3,196,348 |
| 2026-05-20 | 20.38 | 20.44 | 19.84 | 20.21 | -3.30% | 2,610,150 |
| 2026-05-19 | 20.66 | 20.94 | 20.64 | 20.90 | +0.97% | 1,858,462 |
| 2026-05-18 | 20.21 | 21.09 | 20.06 | 20.70 | +0.83% | 3,240,497 |
| 2026-05-15 | 19.99 | 20.53 | 19.99 | 20.53 | +2.50% | 2,527,616 |
| 2026-05-14 | 19.49 | 20.18 | 19.49 | 20.03 | +2.85% | 1,910,972 |
| 2026-05-13 | 19.70 | 19.71 | 19.32 | 19.48 | -1.29% | 2,932,723 |
| 2026-05-12 | 19.57 | 19.87 | 19.43 | 19.73 | +0.59% | 2,134,348 |
| 2026-05-11 | 19.75 | 19.89 | 19.61 | 19.61 | -0.81% | 2,107,597 |
| 2026-05-08 | 19.45 | 19.91 | 19.43 | 19.77 | +1.49% | 2,094,424 |
| 2026-05-07 | 19.00 | 19.85 | 19.00 | 19.48 | +1.75% | 3,582,738 |
| 2026-05-06 | 18.69 | 19.22 | 18.48 | 19.15 | +3.51% | 2,557,899 |
| 2026-05-05 | 18.20 | 18.54 | 18.14 | 18.50 | +1.43% | 2,342,732 |
| 2026-05-04 | 18.02 | 18.34 | 18.01 | 18.24 | +2.39% | 2,379,657 |
| 2026-04-30 | 18.92 | 18.92 | 17.80 | 17.82 | -8.08% | 6,373,582 |
| 2026-04-29 | 19.32 | 19.48 | 19.17 | 19.38 | -0.08% | 2,416,663 |
| 2026-04-28 | 19.66 | 19.77 | 19.25 | 19.39 | -1.92% | 1,691,696 |
| 2026-04-27 | 19.81 | 19.92 | 19.70 | 19.77 | -0.83% | 1,658,824 |
| 2026-04-24 | 19.61 | 20.12 | 19.61 | 19.94 | +0.30% | 1,347,263 |
| 2026-04-23 | 19.85 | 20.01 | 19.75 | 19.88 | -0.65% | 1,782,913 |
| 2026-04-22 | 19.93 | 20.10 | 19.77 | 20.01 | -0.35% | 2,179,144 |
| 2026-04-21 | 20.38 | 20.45 | 20.03 | 20.08 | -1.47% | 2,526,107 |
| 2026-04-20 | 20.43 | 20.62 | 20.22 | 20.38 | -1.12% | 2,146,649 |
| 2026-04-17 | 20.51 | 20.90 | 20.46 | 20.61 | +0.98% | 3,405,910 |
| 2026-04-16 | 20.19 | 20.57 | 20.10 | 20.41 | +1.19% | 3,027,483 |
| 2026-04-15 | 19.80 | 20.17 | 19.76 | 20.17 | +1.43% | 2,975,492 |
| 2026-04-14 | 19.20 | 19.89 | 19.13 | 19.89 | +2.90% | 3,415,312 |
| 2026-04-13 | 19.25 | 19.64 | 18.95 | 19.32 | -0.51% | 3,628,423 |
| 2026-04-10 | 18.75 | 19.59 | 18.75 | 19.43 | +3.38% | 5,278,842 |
| 2026-04-09 | 19.68 | 19.77 | 18.79 | 18.79 | -5.44% | 5,473,467 |
| 2026-04-08 | 19.40 | 20.13 | 19.30 | 19.87 | +4.28% | 6,617,419 |
| 2026-04-07 | 21.25 | 21.25 | 18.53 | 19.05 | +11.40% | 10,732,913 |
| 2026-04-02 | 16.85 | 17.23 | 16.66 | 17.11 | +0.56% | 3,444,496 |
| 2026-04-01 | 17.00 | 17.09 | 16.59 | 17.01 | +2.25% | 3,727,119 |
| 2026-03-31 | 16.18 | 16.64 | 16.02 | 16.64 | +2.78% | 5,255,654 |
| 2026-03-30 | 15.60 | 16.44 | 15.57 | 16.18 | +4.05% | 3,757,008 |
| 2026-03-27 | 15.61 | 15.71 | 15.46 | 15.55 | -0.13% | 2,494,929 |
| 2026-03-26 | 15.70 | 15.88 | 15.56 | 15.57 | -0.57% | 2,441,096 |
| 2026-03-25 | 15.58 | 15.80 | 15.47 | 15.66 | +1.29% | 2,897,278 |
| 2026-03-24 | 15.77 | 15.90 | 15.41 | 15.46 | -1.72% | 3,749,073 |
| 2026-03-23 | 15.65 | 16.20 | 15.54 | 15.73 | -1.26% | 3,538,526 |
| 2026-03-20 | 16.36 | 16.36 | 15.94 | 15.94 | -1.70% | 6,363,578 |
| 2026-03-19 | 16.54 | 16.65 | 16.18 | 16.21 | -2.67% | 5,007,046 |
| 2026-03-18 | 17.20 | 17.24 | 16.57 | 16.66 | -3.31% | 4,940,591 |
| 2026-03-17 | 17.80 | 18.00 | 17.23 | 17.23 | -4.62% | 2,999,500 |
| 2026-03-16 | 18.11 | 18.19 | 17.80 | 18.06 | -0.55% | 2,496,873 |
| 2026-03-13 | 17.86 | 18.30 | 17.73 | 18.16 | +1.28% | 2,905,634 |
| 2026-03-12 | 17.86 | 17.96 | 17.64 | 17.93 | +0.90% | 3,418,952 |
| 2026-03-11 | 17.70 | 17.88 | 17.53 | 17.77 | +0.68% | 2,437,297 |
| 2026-03-10 | 17.67 | 17.80 | 17.31 | 17.65 | +1.99% | 2,765,900 |
| 2026-03-09 | 17.57 | 17.57 | 17.12 | 17.30 | -2.78% | 5,095,869 |
| 2026-03-06 | 19.34 | 19.46 | 17.80 | 17.80 | -8.06% | 5,133,965 |
| 2026-03-05 | 18.81 | 19.38 | 18.72 | 19.36 | +2.57% | 2,541,349 |
| 2026-03-04 | 19.00 | 19.13 | 18.80 | 18.88 | +0.43% | 2,126,602 |
| 2026-03-03 | 18.90 | 18.98 | 18.54 | 18.80 | -1.05% | 2,419,143 |
| 2026-03-02 | 18.73 | 19.22 | 18.70 | 19.00 | -0.60% | 3,175,867 |
| 2026-02-27 | 18.82 | 19.29 | 18.73 | 19.11 | +1.54% | 2,761,504 |
| 2026-02-26 | 18.66 | 19.09 | 18.28 | 18.82 | +1.62% | 3,610,649 |
| 2026-02-25 | 18.65 | 18.77 | 18.42 | 18.52 | -0.54% | 3,020,762 |
| 2026-02-24 | 18.90 | 19.07 | 18.62 | 18.62 | -2.18% | 3,711,134 |
| 2026-02-23 | 19.48 | 19.65 | 19.04 | 19.04 | -3.03% | 2,241,349 |
| 2026-02-20 | 19.54 | 19.75 | 19.39 | 19.63 | +1.08% | 3,910,311 |
| 2026-02-19 | 19.30 | 19.59 | 19.30 | 19.42 | +1.41% | 2,358,591 |
| 2026-02-18 | 19.43 | 19.63 | 18.80 | 19.15 | -1.59% | 2,616,234 |
| 2026-02-17 | 19.16 | 19.57 | 19.09 | 19.46 | +1.62% | 1,423,834 |
| 2026-02-16 | 20.18 | 20.18 | 19.15 | 19.15 | -4.73% | 1,496,150 |
| 2026-02-13 | 19.91 | 20.21 | 19.71 | 20.10 | -0.25% | 2,378,911 |
| 2026-02-12 | 20.17 | 20.30 | 19.81 | 20.15 | +0.05% | 3,422,872 |
| 2026-02-11 | 20.19 | 20.30 | 19.96 | 20.14 | -0.40% | 3,224,766 |
| 2026-02-10 | 19.89 | 20.24 | 19.80 | 20.22 | +2.48% | 2,072,677 |
| 2026-02-09 | 19.75 | 19.95 | 19.42 | 19.73 | +0.13% | 1,631,720 |
| 2026-02-06 | 19.75 | 19.83 | 19.50 | 19.70 | +0.28% | 2,796,895 |
| 2026-02-05 | 19.38 | 19.78 | 19.36 | 19.65 | +1.24% | 1,918,035 |
| 2026-02-04 | 19.54 | 19.64 | 19.12 | 19.41 | -0.64% | 2,517,576 |
| 2026-02-03 | 20.36 | 20.37 | 19.38 | 19.54 | -5.22% | 3,631,154 |
| 2026-02-02 | 20.57 | 20.82 | 20.54 | 20.61 | -0.34% | 1,507,108 |
| 2026-01-30 | 20.87 | 20.90 | 20.53 | 20.68 | -0.05% | 1,610,442 |
| 2026-01-29 | 21.20 | 21.20 | 20.50 | 20.69 | -0.67% | 1,557,819 |
| 2026-01-28 | 20.64 | 20.89 | 20.42 | 20.83 | +0.00% | 1,544,481 |
| 2026-01-27 | 21.03 | 21.13 | 20.81 | 20.83 | -1.09% | 1,468,958 |
| 2026-01-26 | 21.29 | 21.40 | 21.03 | 21.06 | -0.09% | 1,004,552 |
| 2026-01-23 | 20.92 | 21.08 | 20.72 | 21.08 | +1.25% | 1,919,022 |
| 2026-01-22 | 20.95 | 20.95 | 20.57 | 20.82 | +1.07% | 2,194,286 |
| 2026-01-21 | 20.72 | 20.85 | 20.60 | 20.60 | -1.01% | 1,918,463 |
| 2026-01-20 | 20.99 | 21.07 | 20.80 | 20.81 | -0.86% | 2,709,892 |
| 2026-01-19 | 21.58 | 21.60 | 20.99 | 20.99 | -2.73% | 1,291,838 |
| 2026-01-16 | 21.96 | 21.96 | 21.44 | 21.58 | -1.37% | 1,936,305 |
| 2026-01-15 | 22.03 | 22.10 | 21.64 | 21.88 | -0.32% | 1,968,871 |
| 2026-01-14 | 22.27 | 22.47 | 21.94 | 21.95 | -0.72% | 1,862,315 |
| 2026-01-13 | 22.44 | 22.44 | 21.89 | 22.11 | -0.90% | 1,793,375 |
| 2026-01-12 | 22.20 | 22.31 | 21.99 | 22.31 | +0.50% | 2,226,575 |
| 2026-01-09 | 21.38 | 22.20 | 21.34 | 22.20 | +4.42% | 1,986,243 |
| 2026-01-08 | 21.60 | 21.67 | 21.22 | 21.26 | -1.57% | 1,625,355 |
| 2026-01-07 | 22.15 | 22.21 | 21.58 | 21.60 | -2.66% | 1,864,365 |
| 2026-01-06 | 22.30 | 22.64 | 22.02 | 22.19 | -0.54% | 2,254,734 |
| 2026-01-05 | 22.00 | 22.37 | 21.79 | 22.31 | +1.64% | 1,867,516 |
| 2026-01-02 | 22.18 | 22.42 | 21.85 | 21.95 | -1.26% | 1,327,737 |
| 2025-12-31 | 22.13 | 22.23 | 22.01 | 22.23 | +0.72% | 467,916 |
| 2025-12-30 | 22.07 | 22.13 | 21.97 | 22.07 | +0.05% | 902,567 |
| 2025-12-29 | 22.04 | 22.15 | 21.92 | 22.06 | +0.14% | 1,075,544 |
| 2025-12-24 | 21.85 | 22.06 | 21.85 | 22.03 | +0.59% | 115,414 |
| 2025-12-23 | 22.16 | 22.22 | 21.89 | 21.90 | -0.86% | 738,863 |
| 2025-12-22 | 22.09 | 22.19 | 22.00 | 22.09 | -0.05% | 1,295,324 |
| 2025-12-19 | 22.02 | 22.18 | 21.95 | 22.10 | -0.14% | 4,745,891 |
| 2025-12-18 | 21.70 | 22.15 | 21.54 | 22.13 | +2.12% | 1,987,991 |
| 2025-12-17 | 21.79 | 21.89 | 21.49 | 21.67 | -0.23% | 1,929,087 |
| 2025-12-16 | 21.70 | 21.94 | 21.55 | 21.72 | -0.05% | 1,946,924 |
| 2025-12-15 | 22.00 | 22.02 | 21.73 | 21.73 | -0.64% | 2,541,006 |
| 2025-12-12 | 22.06 | 22.10 | 21.84 | 21.87 | -0.46% | 1,267,462 |
| 2025-12-11 | 21.64 | 22.01 | 21.38 | 21.97 | +1.38% | 2,150,656 |
| 2025-12-10 | 21.35 | 21.67 | 21.32 | 21.67 | +1.21% | 3,140,533 |
| 2025-12-09 | 21.10 | 21.57 | 21.09 | 21.41 | +0.99% | 3,375,690 |
| 2025-12-08 | 21.68 | 21.80 | 21.20 | 21.20 | -2.75% | 1,541,028 |
| 2025-12-05 | 21.46 | 21.84 | 21.45 | 21.80 | +1.49% | 1,257,321 |
| 2025-12-04 | 21.52 | 21.54 | 21.34 | 21.48 | +0.23% | 1,744,140 |
| 2025-12-03 | 21.40 | 21.49 | 21.16 | 21.43 | +0.23% | 1,405,199 |
| 2025-12-02 | 22.07 | 22.13 | 21.38 | 21.38 | -3.21% | 1,889,232 |
| 2025-12-01 | 21.89 | 22.51 | 21.87 | 22.09 | +0.05% | 2,778,387 |
| 2025-11-28 | 22.03 | 22.41 | 21.88 | 22.08 | +0.23% | 2,064,679 |
| 2025-11-27 | 21.86 | 22.15 | 21.82 | 22.03 | +0.18% | 886,313 |
| 2025-11-26 | 22.04 | 22.09 | 21.88 | 21.99 | -0.41% | 876,119 |
| 2025-11-25 | 21.89 | 22.23 | 21.78 | 22.08 | +1.10% | 1,396,928 |
| 2025-11-24 | 22.68 | 22.76 | 21.84 | 21.84 | -3.41% | 3,875,791 |
| 2025-11-21 | 22.22 | 22.61 | 22.06 | 22.61 | +1.76% | 1,501,340 |
| 2025-11-20 | 22.89 | 23.19 | 22.22 | 22.22 | -3.01% | 2,088,933 |
| 2025-11-19 | 21.68 | 23.14 | 21.53 | 22.91 | +6.16% | 3,917,346 |
| 2025-11-18 | 22.00 | 22.03 | 21.58 | 21.58 | -2.35% | 2,832,626 |
| 2025-11-17 | 22.30 | 22.34 | 22.10 | 22.10 | -0.90% | 1,737,792 |
| 2025-11-14 | 22.21 | 22.30 | 21.87 | 22.30 | +0.41% | 1,305,398 |
| 2025-11-13 | 22.34 | 22.53 | 22.09 | 22.21 | -1.29% | 2,127,432 |
| 2025-11-12 | 22.48 | 22.61 | 22.33 | 22.50 | -0.27% | 1,368,357 |
| 2025-11-11 | 22.42 | 22.57 | 22.22 | 22.56 | +0.89% | 1,483,539 |
| 2025-11-10 | 22.47 | 22.52 | 22.30 | 22.36 | -0.53% | 1,077,975 |
| 2025-11-07 | 22.39 | 22.51 | 22.12 | 22.48 | +0.81% | 1,048,099 |
| 2025-11-06 | 22.46 | 22.55 | 22.16 | 22.30 | -1.68% | 1,001,813 |
| 2025-11-05 | 22.54 | 22.85 | 22.39 | 22.68 | +0.80% | 1,407,601 |
| 2025-11-04 | 22.27 | 22.50 | 21.79 | 22.50 | +0.63% | 2,242,251 |
| 2025-11-03 | 23.17 | 23.28 | 22.36 | 22.36 | -3.91% | 1,555,410 |
| 2025-10-31 | 23.07 | 23.70 | 23.02 | 23.27 | +1.00% | 2,420,050 |
| 2025-10-30 | 22.96 | 23.13 | 22.74 | 23.04 | +0.17% | 1,661,100 |
| 2025-10-29 | 23.27 | 23.41 | 22.81 | 23.00 | -1.16% | 1,399,621 |
| 2025-10-28 | 23.32 | 23.61 | 23.24 | 23.27 | +0.09% | 1,759,660 |
| 2025-10-27 | 23.81 | 23.85 | 23.13 | 23.25 | -2.43% | 1,557,025 |
| 2025-10-24 | 23.80 | 23.97 | 23.71 | 23.83 | +0.25% | 1,350,039 |
| 2025-10-23 | 23.54 | 23.98 | 23.42 | 23.77 | +1.11% | 1,443,531 |
| 2025-10-22 | 23.29 | 23.59 | 23.14 | 23.51 | +0.64% | 2,599,558 |
| 2025-10-21 | 23.40 | 23.41 | 23.18 | 23.36 | +0.09% | 4,260,572 |
| 2025-10-20 | 23.63 | 23.69 | 23.21 | 23.34 | -1.10% | 1,803,097 |
| 2025-10-17 | 23.38 | 23.62 | 23.26 | 23.60 | -0.30% | 1,899,193 |
| 2025-10-16 | 23.53 | 23.67 | 23.12 | 23.67 | +0.25% | 1,723,431 |
| 2025-10-15 | 23.32 | 23.70 | 23.17 | 23.61 | +1.72% | 1,364,633 |
| 2025-10-14 | 23.17 | 23.48 | 23.17 | 23.21 | -0.26% | 1,753,368 |
| 2025-10-13 | 23.34 | 23.41 | 23.14 | 23.27 | +0.47% | 2,304,837 |
| 2025-10-10 | 23.46 | 23.62 | 23.08 | 23.16 | -1.36% | 2,045,270 |
| 2025-10-09 | 23.88 | 23.99 | 23.48 | 23.48 | -1.88% | 2,467,294 |
| 2025-10-08 | 23.96 | 24.22 | 23.86 | 23.93 | -0.33% | 1,926,797 |
| 2025-10-07 | 24.40 | 24.53 | 23.99 | 24.01 | -2.52% | 1,247,210 |
| 2025-10-06 | 24.68 | 24.72 | 24.44 | 24.63 | -1.36% | 1,560,919 |
| 2025-10-03 | 25.24 | 25.32 | 24.80 | 24.97 | -1.19% | 1,795,090 |
| 2025-10-02 | 25.11 | 25.32 | 25.06 | 25.27 | +1.20% | 1,526,901 |
| 2025-10-01 | 24.27 | 25.00 | 24.26 | 24.97 | +1.67% | 1,643,629 |
| 2025-09-30 | 24.42 | 24.61 | 24.21 | 24.56 | +0.86% | 1,630,755 |
| 2025-09-29 | 24.11 | 24.37 | 24.07 | 24.35 | +1.46% | 1,245,148 |
| 2025-09-26 | 23.86 | 24.11 | 23.78 | 24.00 | +1.01% | 1,141,693 |
| 2025-09-25 | 23.57 | 23.86 | 23.54 | 23.76 | +0.68% | 1,425,104 |
| 2025-09-24 | 23.54 | 23.63 | 23.31 | 23.60 | +0.00% | 1,293,021 |
| 2025-09-23 | 23.50 | 23.69 | 23.37 | 23.60 | +0.85% | 1,089,914 |
| 2025-09-22 | 23.29 | 23.49 | 23.22 | 23.40 | -0.51% | 1,441,518 |
| 2025-09-19 | 24.37 | 24.38 | 23.52 | 23.52 | -3.88% | 5,220,017 |
| 2025-09-18 | 24.29 | 24.47 | 24.00 | 24.47 | +0.49% | 2,090,723 |
| 2025-09-17 | 24.71 | 24.71 | 24.21 | 24.35 | -1.02% | 1,295,092 |
| 2025-09-16 | 24.79 | 24.80 | 24.54 | 24.60 | -0.69% | 1,011,297 |
| 2025-09-15 | 24.67 | 24.80 | 24.53 | 24.77 | +0.73% | 1,427,379 |
| 2025-09-12 | 24.70 | 24.89 | 24.59 | 24.59 | -0.04% | 1,229,097 |
| 2025-09-11 | 24.96 | 25.01 | 24.58 | 24.60 | -1.36% | 1,141,648 |
| 2025-09-10 | 25.14 | 25.29 | 24.89 | 24.94 | -0.56% | 1,144,925 |
| 2025-09-09 | 24.86 | 25.37 | 24.86 | 25.08 | +2.16% | 1,651,700 |
| 2025-09-08 | 24.30 | 24.63 | 24.24 | 24.55 | +1.03% | 1,149,926 |
| 2025-09-05 | 24.39 | 24.42 | 24.15 | 24.30 | +0.12% | 864,889 |
| 2025-09-04 | 23.83 | 24.27 | 23.83 | 24.27 | +2.06% | 1,229,746 |
| 2025-09-03 | 23.91 | 23.95 | 23.65 | 23.78 | -0.04% | 966,056 |
| 2025-09-02 | 24.06 | 24.08 | 23.79 | 23.79 | -1.20% | 1,333,507 |
| 2025-09-01 | 24.17 | 24.17 | 23.94 | 24.08 | -0.25% | 692,159 |
| 2025-08-29 | 24.47 | 24.58 | 24.14 | 24.14 | -2.07% | 2,123,797 |
| 2025-08-28 | 25.03 | 25.04 | 24.63 | 24.65 | -1.40% | 1,031,474 |
| 2025-08-27 | 24.76 | 25.01 | 24.75 | 25.00 | +1.13% | 867,057 |
| 2025-08-26 | 25.27 | 25.27 | 24.72 | 24.72 | -2.33% | 2,756,274 |
| 2025-08-25 | 24.86 | 25.46 | 24.81 | 25.31 | +2.02% | 830,381 |
| 2025-08-22 | 24.74 | 24.90 | 24.60 | 24.81 | +0.36% | 612,679 |
| 2025-08-21 | 24.60 | 24.82 | 24.52 | 24.72 | +0.24% | 891,298 |
| 2025-08-20 | 24.70 | 24.71 | 24.47 | 24.66 | -0.16% | 1,844,727 |
| 2025-08-19 | 24.85 | 24.95 | 24.52 | 24.70 | -0.36% | 1,030,748 |
| 2025-08-18 | 24.73 | 24.86 | 24.70 | 24.79 | +0.49% | 766,415 |
| 2025-08-15 | 24.55 | 24.67 | 24.41 | 24.67 | +0.90% | 1,353,103 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.90%). Worst month: Jul (-16.15%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Universal Music Group N.V.'s (UMG.AS) latest close?
15.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is UMG.AS's 52-week high and low?
25.46 high and 14.17 low over the trailing 52 weeks, as of 2026-08-07.
What is Universal Music Group N.V.'s strongest and weakest month historically?
Historically, UMG.AS's strongest calendar month has been May (average +7.90%) and its weakest Jul (average -16.15%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.