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
-0.75 -3.2% 22.70 11:40:00
Open Price Low Price High Price Close Price Prev Close
23.365 22.175 23.37 22.70 23.45
more quote information »

UMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.7424.17522.8123.551,526,417-1.04-4.38%
1 Month24.48525.27522.8124.121,383,147-1.79-7.29%
3 Months25.00527.9622.8125.032,348,794-2.31-9.22%
6 Months24.5027.9622.8125.012,286,999-1.80-7.35%
1 Year24.5027.9622.8125.012,286,999-1.80-7.35%
3 Years24.5027.9622.8125.012,286,999-1.80-7.35%
5 Years24.5027.9622.8125.012,286,999-1.80-7.35%

UMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 22.70 -0.75 -3.2% 23.365 23.37 22.175 2,549,926
Jan 17 2022 23.45 -0.03 -0.13% 23.505 23.72 23.34 974,111
Jan 14 2022 23.48 -0.70 -2.87% 23.80 24.04 23.455 1,657,237
Jan 13 2022 24.175 0.40 1.66% 23.81 24.175 23.70 1,627,943
Jan 12 2022 23.78 0.56 2.39% 23.375 24.115 23.29 1,852,936
Jan 11 2022 23.225 0.18 0.78% 23.255 23.425 22.94 1,809,871
Jan 10 2022 23.045 -0.61 -2.56% 23.74 23.775 22.81 1,236,406
Jan 07 2022 23.65 0.16 0.7% 23.55 23.73 23.285 1,655,225
Jan 06 2022 23.485 -0.99 -4.04% 24.10 24.265 23.14 2,183,063
Jan 05 2022 24.475 -0.09 -0.37% 24.75 25.015 24.475 1,311,264
Jan 04 2022 24.565 0.10 0.41% 24.80 25.105 24.565 1,873,835
Jan 03 2022 24.465 -0.32 -1.27% 25.005 25.225 24.42 926,120
Dec 31 2021 24.78 -0.37 -1.47% 25.055 25.09 24.77 423,974
Dec 30 2021 25.15 0.37 1.49% 24.84 25.16 24.78 686,386
Dec 29 2021 24.78 -0.49 -1.94% 25.21 25.25 24.735 767,775
Dec 28 2021 25.27 0.73 3.0% 24.565 25.275 24.55 914,412
Dec 27 2021 24.535 0.22 0.88% 24.20 24.59 24.20 637,367
Dec 24 2021 24.32 -0.17 -0.69% 24.43 24.575 24.32 180,048
Dec 23 2021 24.49 0.12 0.49% 24.365 24.54 24.05 1,056,087
Dec 22 2021 24.37 -0.20 -0.79% 24.595 24.635 24.34 1,839,077
Dec 21 2021 24.565 0.09 0.37% 24.80 24.805 24.245 2,569,252
Dec 20 2021 24.475 -0.33 -1.33% 24.485 25.17 24.475 2,863,700
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:20220119 01:13:51