UMG

Universal Music Group NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Music Group NV UMG Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 19.172 01:32:38
Open Price Low Price High Price Close Price Prev Close
19.172
more quote information »

UMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.26520.5818.87219.381,663,885-1.09-5.39%
1 Month21.3121.3517.9019.441,938,339-2.14-10.03%
3 Months23.33525.1217.9020.851,828,630-4.16-17.84%
6 Months24.7525.1417.57821.302,106,786-5.58-22.54%
1 Year25.2527.9617.57822.942,526,913-6.08-24.07%
3 Years25.2527.9617.57822.942,526,913-6.08-24.07%
5 Years25.2527.9617.57822.942,526,913-6.08-24.07%

UMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2022 19.172 0.05 0.27% 19.592 19.592 18.99 1,165,007
Jul 01 2022 19.12 -0.01 -0.07% 18.992 19.552 18.878 1,688,810
Jun 30 2022 19.134 -0.35 -1.78% 19.23 19.534 18.872 2,325,725
Jun 29 2022 19.48 -0.61 -3.01% 19.992 20.095 19.436 1,653,463
Jun 28 2022 20.085 0.00 0.0% 20.265 20.58 20.01 1,486,421
Jun 27 2022 20.085 0.09 0.43% 20.025 20.845 19.93 2,360,844
Jun 24 2022 20.00 1.70 9.29% 18.496 20.00 18.40 4,050,502
Jun 23 2022 18.30 -0.19 -1.05% 18.472 18.566 18.162 1,616,692
Jun 22 2022 18.494 -0.36 -1.93% 18.762 18.806 18.494 2,011,564
Jun 21 2022 18.858 0.06 0.31% 18.99 19.518 18.858 1,295,395
Jun 20 2022 18.80 0.15 0.78% 18.668 18.80 18.388 1,035,719
Jun 17 2022 18.654 0.45 2.48% 18.354 19.058 18.11 4,116,395
Jun 16 2022 18.202 -1.85 -9.24% 19.944 19.972 17.90 3,713,089
Jun 15 2022 20.055 0.33 1.67% 19.90 20.195 19.796 1,660,306
Jun 14 2022 19.726 -0.08 -0.39% 19.824 20.02 19.65 1,722,561
Jun 13 2022 19.804 -0.85 -4.1% 20.275 20.335 19.666 2,056,046
Jun 10 2022 20.65 -0.42 -1.97% 20.89 20.925 20.555 1,288,759
Jun 09 2022 21.065 0.05 0.21% 21.025 21.29 20.965 1,246,618
Jun 08 2022 21.02 -0.21 -0.99% 21.155 21.35 20.785 1,043,247
Jun 07 2022 21.23 -0.20 -0.91% 21.31 21.335 20.785 1,229,621
Jun 06 2022 21.425 0.13 0.61% 21.555 21.705 21.35 934,987
See More Historical Prices ยป
Your Recent History
EU
UMG
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220705 07:00:53