UMG.ASUMG.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.03 | $22.10 | $21.64 | $21.88 | 1.97M |
| 1/14/2026 | $22.27 | $22.47 | $21.94 | $21.95 | 1.86M |
| 1/13/2026 | $22.44 | $22.44 | $21.89 | $22.11 | 1.79M |
| 1/12/2026 | $22.20 | $22.31 | $21.99 | $22.31 | 2.23M |
| 1/9/2026 | $21.38 | $22.20 | $21.34 | $22.20 | 1.99M |
| 1/8/2026 | $21.60 | $21.67 | $21.22 | $21.26 | 1.63M |
| 1/7/2026 | $22.15 | $22.21 | $21.58 | $21.60 | 1.86M |
| 1/6/2026 | $22.30 | $22.64 | $22.02 | $22.19 | 2.25M |
| 1/5/2026 | $22.00 | $22.37 | $21.79 | $22.31 | 1.87M |
| 1/2/2026 | $22.18 | $22.42 | $21.85 | $21.95 | 1.33M |
| 12/31/2025 | $22.13 | $22.23 | $22.01 | $22.23 | 467,916 |
| 12/30/2025 | $22.07 | $22.13 | $21.97 | $22.07 | 902,567 |
| 12/29/2025 | $22.04 | $22.15 | $21.92 | $22.06 | 1.08M |
| 12/24/2025 | $21.85 | $22.06 | $21.85 | $22.03 | 115,414 |
| 12/23/2025 | $22.16 | $22.22 | $21.89 | $21.90 | 738,863 |
| 12/22/2025 | $22.09 | $22.19 | $22.00 | $22.09 | 1.30M |
| 12/19/2025 | $22.02 | $22.18 | $21.95 | $22.10 | 4.75M |
| 12/18/2025 | $21.70 | $22.15 | $21.54 | $22.13 | 1.99M |
| 12/17/2025 | $21.79 | $21.89 | $21.49 | $21.67 | 1.93M |
| 12/16/2025 | $21.70 | $21.94 | $21.55 | $21.72 | 1.95M |
| 12/15/2025 | $22.00 | $22.02 | $21.73 | $21.73 | 2.54M |
| 12/12/2025 | $22.06 | $22.10 | $21.84 | $21.87 | 1.27M |
| 12/11/2025 | $21.64 | $22.01 | $21.38 | $21.97 | 2.15M |
| 12/10/2025 | $21.35 | $21.67 | $21.32 | $21.67 | 3.14M |
| 12/9/2025 | $21.10 | $21.57 | $21.09 | $21.41 | 3.38M |
| 12/8/2025 | $21.68 | $21.80 | $21.20 | $21.20 | 1.54M |
| 12/5/2025 | $21.46 | $21.84 | $21.45 | $21.80 | 1.26M |
| 12/4/2025 | $21.52 | $21.54 | $21.34 | $21.48 | 1.74M |
| 12/3/2025 | $21.40 | $21.49 | $21.16 | $21.43 | 1.41M |
| 12/2/2025 | $22.07 | $22.13 | $21.38 | $21.38 | 1.89M |
| 12/1/2025 | $21.89 | $22.51 | $21.87 | $22.09 | 2.78M |
| 11/28/2025 | $22.03 | $22.41 | $21.88 | $22.08 | 2.06M |
| 11/27/2025 | $21.86 | $22.15 | $21.82 | $22.03 | 886,313 |
| 11/26/2025 | $22.04 | $22.09 | $21.88 | $21.99 | 876,119 |
| 11/25/2025 | $21.89 | $22.23 | $21.78 | $22.08 | 1.40M |
| 11/24/2025 | $22.68 | $22.76 | $21.84 | $21.84 | 3.88M |
| 11/21/2025 | $22.22 | $22.61 | $22.06 | $22.61 | 1.50M |
| 11/20/2025 | $22.89 | $23.19 | $22.22 | $22.22 | 2.09M |
| 11/19/2025 | $21.68 | $23.14 | $21.53 | $22.91 | 3.92M |
| 11/18/2025 | $22.00 | $22.03 | $21.58 | $21.58 | 2.83M |
| 11/17/2025 | $22.30 | $22.34 | $22.10 | $22.10 | 1.74M |
| 11/14/2025 | $22.21 | $22.30 | $21.87 | $22.30 | 1.31M |
| 11/13/2025 | $22.34 | $22.53 | $22.09 | $22.21 | 2.13M |
| 11/12/2025 | $22.48 | $22.61 | $22.33 | $22.50 | 1.37M |
| 11/11/2025 | $22.42 | $22.57 | $22.22 | $22.56 | 1.48M |
| 11/10/2025 | $22.47 | $22.52 | $22.30 | $22.36 | 1.08M |
| 11/7/2025 | $22.39 | $22.51 | $22.12 | $22.48 | 1.05M |
| 11/6/2025 | $22.46 | $22.55 | $22.16 | $22.30 | 1.00M |
| 11/5/2025 | $22.54 | $22.85 | $22.39 | $22.68 | 1.41M |
| 11/4/2025 | $22.27 | $22.50 | $21.79 | $22.50 | 2.24M |
| 11/3/2025 | $23.17 | $23.28 | $22.36 | $22.36 | 1.56M |
| 10/31/2025 | $23.07 | $23.70 | $23.02 | $23.27 | 2.42M |
| 10/30/2025 | $22.96 | $23.13 | $22.74 | $23.04 | 1.66M |
| 10/29/2025 | $23.27 | $23.41 | $22.81 | $23.00 | 1.40M |
| 10/28/2025 | $23.32 | $23.61 | $23.24 | $23.27 | 1.76M |
| 10/27/2025 | $23.81 | $23.85 | $23.13 | $23.25 | 1.56M |
| 10/24/2025 | $23.80 | $23.97 | $23.71 | $23.83 | 1.35M |
| 10/23/2025 | $23.54 | $23.98 | $23.42 | $23.77 | 1.44M |
| 10/22/2025 | $23.29 | $23.59 | $23.14 | $23.51 | 2.60M |
| 10/21/2025 | $23.40 | $23.41 | $23.18 | $23.36 | 4.26M |
| 10/20/2025 | $23.63 | $23.69 | $23.21 | $23.34 | 1.80M |