Universal Music Group N.V. (UMGNF) stock
UMGNFOTCFiscal year ends December 31Also trades as UNVGY
$18.13+0.35 (+1.97%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Universal Music share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.13
+1.97% on the day
52-week range
$15.21 – $28.02
-35.3% from the high
Change over 52 weeks
-34.5%
From $27.69 on Oct 17, 2025
Average volume
67,157
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.03 | $18.35 | $15.21 | $18.13 | +12.61% | 660,234 |
| Sep 2026 | $16.62 | $17.42 | $16.00 | $16.10 | -6.29% | 3,062,914 |
| Aug 2026 | $17.98 | $18.89 | $16.27 | $17.18 | +2.57% | 791,978 |
| Jul 2026 | $21.31 | $22.70 | $16.68 | $16.75 | -20.10% | 580,216 |
| Jun 2026 | $22.87 | $23.33 | $20.10 | $20.97 | -5.44% | 1,139,974 |
| May 2026 | $21.11 | $24.78 | $20.57 | $22.17 | +4.82% | 575,727 |
| Apr 2026 | $19.75 | $24.75 | $19.27 | $21.15 | +7.33% | 1,356,179 |
| Mar 2026 | $22.34 | $23.15 | $17.36 | $19.71 | -12.36% | 2,022,365 |
| Feb 2026 | $24.74 | $24.74 | $21.70 | $22.49 | -8.28% | 750,135 |
| Jan 2026 | $25.84 | $26.40 | $23.59 | $24.52 | -5.62% | 207,065 |
| Dec 2025 | $25.80 | $26.24 | $24.38 | $25.98 | +1.16% | 496,093 |
| Nov 2025 | $26.25 | $26.70 | $24.69 | $25.68 | -5.53% | 310,861 |
| Oct 2025 | $29.09 | $29.99 | $26.46 | $27.18 | -6.60% | 232,980 |
| Sep 2025 | $27.86 | $30.04 | $27.43 | $29.10 | +2.97% | 146,458 |
| Aug 2025 | $27.41 | $29.60 | $27.41 | $28.26 | -2.55% | 208,917 |
| Jul 2025 | $31.97 | $33.77 | $28.75 | $29.00 | -11.64% | 446,884 |
| Jun 2025 | $31.27 | $32.82 | $30.21 | $32.82 | +4.19% | 85,543 |
| May 2025 | $29.00 | $32.32 | $28.31 | $31.50 | +7.27% | 96,627 |
| Apr 2025 | $27.08 | $30.06 | $24.59 | $29.36 | +6.32% | 263,402 |
| Mar 2025 | $28.00 | $30.50 | $27.01 | $27.62 | -0.29% | 216,530 |
| Feb 2025 | $27.82 | $30.50 | $27.15 | $27.70 | +0.36% | 293,343 |
| Jan 2025 | $24.96 | $28.41 | $24.19 | $27.60 | +7.52% | 520,332 |
| Dec 2024 | $24.29 | $26.76 | $23.90 | $25.67 | +5.90% | 419,205 |
| Nov 2024 | $25.60 | $26.57 | $23.00 | $24.24 | -3.66% | 531,290 |
| Oct 2024 | $26.07 | $26.89 | $24.60 | $25.16 | -7.94% | 445,906 |
| Sep 2024 | $26.53 | $27.33 | $25.00 | $27.33 | +1.27% | 1,061,400 |
| Aug 2024 | $23.65 | $27.24 | $22.53 | $26.99 | +14.99% | 377,700 |
| Jul 2024 | $29.00 | $31.00 | $22.60 | $23.47 | -21.91% | 400,300 |
| Jun 2024 | $31.85 | $31.85 | $29.50 | $30.06 | -4.98% | 42,900 |
| May 2024 | $29.35 | $32.24 | $28.21 | $31.63 | +7.66% | 118,400 |
| Apr 2024 | $30.71 | $30.88 | $28.25 | $29.38 | -2.21% | 197,200 |
| Mar 2024 | $30.44 | $30.44 | $28.76 | $30.05 | -0.32% | 472,400 |
| Feb 2024 | $29.28 | $30.26 | $28.38 | $30.14 | -0.26% | 211,600 |
| Jan 2024 | $28.25 | $30.64 | $27.13 | $30.22 | +4.71% | 196,400 |
| Dec 2023 | $26.73 | $28.95 | $26.46 | $28.86 | +9.21% | 126,800 |
| Nov 2023 | $24.41 | $26.75 | $24.27 | $26.43 | +8.07% | 235,100 |
| Oct 2023 | $25.83 | $27.24 | $24.45 | $24.45 | -6.26% | 264,600 |
| Sep 2023 | $24.72 | $26.44 | $24.44 | $26.09 | +4.72% | 392,100 |
| Aug 2023 | $25.52 | $26.25 | $24.71 | $24.91 | -3.16% | 394,100 |
| Jul 2023 | $22.54 | $26.83 | $22.09 | $25.72 | +10.88% | 270,600 |
| Jun 2023 | $19.86 | $23.20 | $19.86 | $23.20 | +17.05% | 147,200 |
| May 2023 | $21.80 | $22.10 | $19.70 | $19.82 | -9.53% | 750,900 |
| Apr 2023 | $25.16 | $25.56 | $21.54 | $21.91 | -13.14% | 160,100 |
| Mar 2023 | $23.68 | $25.43 | $22.12 | $25.22 | +6.92% | 108,600 |
| Feb 2023 | $25.51 | $25.95 | $23.21 | $23.59 | -7.53% | 324,000 |
| Jan 2023 | $24.40 | $25.90 | $24.40 | $25.51 | +6.20% | 163,000 |
| Dec 2022 | $23.05 | $25.01 | $22.99 | $24.02 | +1.87% | 219,000 |
| Nov 2022 | $20.12 | $23.58 | $18.78 | $23.58 | +16.10% | 1,555,500 |
| Oct 2022 | $18.49 | $21.38 | $16.35 | $20.31 | +8.15% | 293,700 |
| Sep 2022 | $19.34 | $20.35 | $17.68 | $18.78 | -2.19% | 342,800 |
| Aug 2022 | $22.95 | $23.05 | $19.20 | $19.20 | -14.65% | 223,500 |
| Jul 2022 | $20.02 | $22.81 | $19.35 | $22.50 | +14.11% | 237,600 |
| Jun 2022 | $22.17 | $23.91 | $18.66 | $19.71 | -11.98% | 147,400 |
| May 2022 | $23.20 | $24.00 | $20.31 | $22.40 | -3.43% | 431,600 |
| Apr 2022 | $26.00 | $27.51 | $22.26 | $23.19 | -13.15% | 285,800 |
| Mar 2022 | $22.00 | $26.70 | $19.50 | $26.70 | +19.20% | 309,300 |
| Feb 2022 | $26.00 | $26.50 | $21.45 | $22.40 | -10.40% | 217,300 |
| Jan 2022 | $27.70 | $28.00 | $23.00 | $25.00 | -10.71% | 366,700 |
| Dec 2021 | $28.75 | $29.25 | $26.00 | $28.00 | -2.61% | 112,700 |
| Nov 2021 | $29.01 | $32.05 | $27.50 | $28.75 | -0.69% | 178,700 |
| Oct 2021 | $27.85 | $29.50 | $26.61 | $28.95 | +7.62% | 137,000 |
| Sep 2021 | $27.75 | $28.00 | $26.55 | $26.90 | – | 31,200 |
Seasonality
UMGNF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -5.2% | 2.6% | -3.0% | 2.2% | -0.2% | -5.7% | -0.6% | 0.1% | 2.4% | 2.9% | 3.1% |
| Months up | 3 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 6 | 2 of 5 | 4 of 5 |
| 2026 | -5.6% | -8.3% | -12.4% | 7.3% | 4.8% | -5.4% | -20.1% | 2.6% | -6.3% | 14.6% | ||
| 2025 | 7.5% | 0.4% | -0.3% | 6.3% | 8.4% | 4.2% | -11.6% | -2.6% | 3.0% | -5.7% | -5.5% | 1.2% |
| 2024 | 4.7% | -0.3% | -0.3% | -2.2% | 8.7% | -5.0% | -21.9% | 15.0% | 1.3% | -7.0% | -3.7% | 5.9% |
| 2023 | 6.2% | -7.5% | 6.9% | -13.1% | -8.2% | 17.1% | 10.9% | -3.2% | 4.7% | -5.3% | 8.1% | 9.2% |
| 2022 | -10.7% | -10.4% | 19.2% | -13.1% | -2.5% | -12.0% | 14.1% | -14.6% | -2.2% | 9.5% | 16.1% | 1.9% |
| 2021 | 8.5% | -0.7% | -2.6% |