Euronext Amsterdam · UMG · stock
Universal Music Group N.V. (UMG) stock price history
Every Euronext Amsterdam trading session of Universal Music Group N.V. from Sep 21, 2021 to Sep 28, 2026: 1,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMG adjusted close, 2021 to 2026
- €27.94
- All time high, 2025
- €24.74
- 52 week high, €13.93 low
- 1,286
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
UMG key facts
- Universal Music Group N.V. (UMG) closed at €14.56 on Sep 28, 2026 on Euronext Amsterdam.
- UMG's all time high close is €27.94, set on Feb 14, 2025; its all time low close is €14.02 on Sep 10, 2026.
- UMG's 52 week range is €13.93 to €24.74.
- UMG returned -37.9% over the year to Sep 28, 2026 and -29.5% over five years.
- Since Sep 21, 2021 UMG returned -35%, -8.3% a year compounded.
- UMG's deepest drawdown was -49.8% from Feb 14, 2025 to Sep 10, 2026.
- DataCedar holds 1,286 daily sessions of UMG history from Sep 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMG price chart, 2021 to 2026
UMG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -20.7% |
| 6 months | -5.1% |
| Year to date | -33.1% |
| 1 year | -37.9% |
| 3 years | -36.2% |
| 5 years | -29.5% |
| 10 years | n/a |
| Since Sep 21, 2021 | -35.4% |
| Compound annual growth, 5.0 years | -8.3% |
UMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €27.94 on Feb 14, 2025
- All time low close
- €14.02 on Sep 10, 2026
- 52 week high
- €24.74 on Oct 3, 2025
- 52 week low
- €13.93 on Sep 10, 2026
- Deepest drawdown
- -49.8% from Feb 14, 2025 to Sep 10, 2026, not yet recovered
- Best single session
- +11.6% on Oct 25, 2022
- Worst single session
- -25.4% on Jul 31, 2026
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2025, -8%
UMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 21, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €21.88 | €22.34 | €13.93 | €14.56 | -33.6% | 593.7M | 189 |
| 2025 | €23.75 | €28.23 | €20.81 | €21.93 | -8.3% | 477.3M | 255 |
| 2024 | €24.52 | €28.01 | €19.08 | €23.91 | -2.3% | 331.6M | 256 |
| 2023 | €20.90 | €25.36 | €17.14 | €24.48 | +17.5% | 389.7M | 255 |
| 2022 | €22.64 | €22.84 | €15.41 | €20.83 | -7.2% | 472.8M | 257 |
| 2021 | €22.68 | €25.32 | €20.25 | €22.44 | n/a | 247.8M | 74 |
UMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €14.56 | -0.6% |
| August 2026 | €14.65 | +1.5% |
| July 2026 | €14.44 | -21.2% |
| June 2026 | €18.33 | -6.0% |
| May 2026 | €19.50 | +10.9% |
| April 2026 | €17.58 | +7.1% |
| March 2026 | €16.41 | -13.0% |
| February 2026 | €18.85 | -7.6% |
| January 2026 | €20.40 | -7.0% |
| December 2025 | €21.93 | +0.7% |
| November 2025 | €21.78 | -5.1% |
| October 2025 | €22.96 | -4.3% |
About the UMG data
Daily bars. 1,286 sessions from Sep 21, 2021 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
UMG share price history
