Skip to main content
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
29.33
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.5929.5928.9129.3329.33-1.51%12,216
Feb 20, 202529.1829.8029.1829.7829.781.54%15,729
Feb 19, 202529.0729.3629.0729.3329.33-2.48%29,512
Feb 18, 202530.4230.4229.7730.0830.08-0.51%2,340
Feb 14, 202530.0030.5030.0030.2330.232.11%4,570
Feb 13, 202529.5029.9229.3629.6129.61-0.10%31,466
Feb 12, 202529.1029.7029.1029.6429.642.22%2,346
Feb 11, 202528.9128.9928.6128.9928.990.49%62,080
Feb 10, 202528.5729.0528.5728.8528.850.98%11,501
Feb 7, 202528.1028.5727.6628.5728.575.24%3,505
Feb 6, 202527.2627.4427.1527.1527.15-3.73%43,821
Feb 5, 202528.0228.2027.9828.2028.200.71%5,084
Feb 4, 202527.8428.2527.8428.0028.000.57%8,383
Feb 3, 202527.8227.9227.3827.8427.840.87%7,832
Jan 31, 202528.0028.4127.4427.6027.60-1.58%10,398
Jan 30, 202528.0028.3327.9528.0428.042.09%14,495
Jan 29, 202527.1927.5227.0327.4727.471.20%18,761
Jan 28, 202526.9527.2026.6827.1427.14-0.21%6,572
Jan 27, 202526.6027.4026.6027.2027.207.55%12,715
Jan 24, 202525.4025.9525.2925.2925.29-0.51%145,182
Jan 23, 202525.5925.5925.3225.4225.42-2.23%129,365
Jan 22, 202525.7126.0025.5026.0026.000.04%6,607
Jan 21, 202525.4925.9925.4925.9925.993.75%13,654
Jan 17, 202525.2525.3125.0525.0525.05-0.45%2,889
Jan 16, 202524.8525.1624.8525.1625.161.09%1,466
Jan 15, 202524.7724.8924.7524.8924.892.90%6,467
Jan 14, 202524.5624.6024.1924.1924.19-2.32%10,588
Jan 13, 202524.8624.9124.5324.7724.77-0.26%11,304
Jan 10, 202524.4425.2024.4224.8324.831.63%84,134
Jan 8, 202524.7825.3624.4324.4324.43-2.31%4,725
Jan 7, 202525.3525.3524.9325.0125.01-0.80%3,875
Jan 6, 202525.0625.2925.0325.2125.212.04%26,255
Jan 3, 202524.9024.9024.7124.7124.71-1.04%5,542
Jan 2, 202524.9625.0524.5924.9724.97-2.75%3,948
Dec 31, 202425.2026.0025.2025.6725.672.23%6,667
Dec 30, 202425.8226.0624.9625.1125.11-3.05%78,565
Dec 27, 202425.4326.1025.4325.9025.90-0.23%11,866
Dec 26, 202425.7425.9625.3525.9625.961.24%2,313
Dec 24, 202425.4825.6425.4025.6425.640.55%1,259
Dec 23, 202425.1326.0625.1325.5025.500.33%154,547
Dec 20, 202425.5725.5725.0025.4225.420.43%3,936
Dec 19, 202425.2525.8924.7325.3125.31-2.11%12,583
Dec 18, 202426.1126.5025.6625.8525.85-1.19%5,560
Dec 17, 202426.0026.7626.0026.1626.161.62%11,430
Dec 16, 202425.8625.8625.3825.7425.740.77%7,127
Dec 13, 202425.5025.8425.0925.5525.553.42%6,418
Dec 12, 202425.2625.6124.7024.7024.70-5.51%14,511
Dec 11, 202425.1226.1425.0726.1426.147.84%6,328
Dec 10, 202424.4725.1524.2424.2424.24-0.04%4,259
Dec 9, 202425.0025.4024.2524.2524.25-2.30%17,857
Dec 6, 202424.3424.9224.3424.8224.821.43%4,484
Dec 5, 202425.0025.0024.4024.4724.471.12%18,291
Dec 4, 202424.0624.4523.9024.2024.200.10%22,783
Dec 3, 202424.3424.9224.0524.1824.18-0.80%8,441
Dec 2, 202424.2924.4023.9024.3724.370.54%19,641
Nov 29, 202424.0024.2423.7024.2424.241.73%12,835
Nov 27, 202423.8824.5323.6823.8323.830.75%26,271
Nov 26, 202423.6023.6723.2323.6523.65-1.23%25,941
Nov 25, 202423.5424.0823.5423.9523.950.19%9,865
Nov 22, 202423.1923.9023.1923.9023.903.02%19,656
Nov 21, 202423.8023.8023.0023.2023.20-2.11%168,003
Nov 20, 202423.6823.7323.3423.7023.70-0.55%3,761
Nov 19, 202423.9624.0423.5023.8323.83-0.55%131,971
Nov 18, 202424.2624.4323.8023.9623.96-1.73%8,495
Nov 15, 202424.3125.0124.1624.3924.39-2.21%21,820
Nov 14, 202424.3424.9424.3424.9424.940.34%4,230
Nov 13, 202424.1424.8524.1424.8524.851.84%24,373
Nov 12, 202424.5224.5224.2424.4024.40-2.27%13,291
Nov 11, 202425.4425.4424.8724.9724.97-3.24%5,794
Nov 8, 202425.3226.5725.2425.8125.814.77%7,895
Nov 7, 202424.4725.9024.4724.6324.63-0.28%6,191
Nov 6, 202424.8724.8724.4024.7024.70-2.32%7,674
Nov 5, 202424.8125.8524.8125.2925.290.95%21,344
Nov 4, 202424.9225.4824.9225.0525.05-2.45%3,487
Nov 1, 202425.6025.8725.5325.6825.682.06%8,333
Oct 31, 202424.9026.1024.6025.1625.160.16%28,121
Oct 30, 202425.3625.7224.8825.1225.12-1.49%7,154
Oct 29, 202425.7525.7525.1425.5025.50-0.78%9,220
Oct 28, 202425.5726.3325.4925.7025.702.11%5,884
Oct 25, 202425.4026.2425.1725.1725.17-0.91%15,333
Oct 24, 202425.3825.4024.9125.4025.400.02%5,782
Oct 23, 202425.5725.8125.4025.4025.40-0.99%12,070
Oct 22, 202425.8526.0825.3525.6525.65-2.84%11,897
Oct 21, 202425.8426.4025.8426.4026.401.07%2,709
Oct 18, 202426.0026.3626.0026.1226.121.24%4,091
Oct 17, 202426.5026.5025.5625.8025.80-0.90%7,964
Oct 16, 202425.9526.3725.6126.0426.04-0.94%5,660
Oct 15, 202426.3626.8925.7626.2826.280.58%8,249
Oct 14, 202426.1926.2025.5026.1326.131.87%2,334
Oct 11, 202426.0126.2425.6525.6525.65-1.42%28,782
Oct 10, 202425.4826.0225.4826.0226.02-2.09%3,928
Oct 9, 202426.1826.5825.8726.5826.582.33%125,143
Oct 8, 202425.8226.3725.8225.9725.971.54%44,445
Oct 7, 202425.7925.7925.3725.5825.58-1.41%37,903
Oct 4, 202425.9425.9425.9425.9425.940.76%50,836
Oct 3, 202425.8925.8925.7425.7425.74-0.81%10,546
Oct 2, 202425.7426.2125.7425.9525.950.20%6,432
Oct 1, 202426.0726.0725.6925.9025.64-5.23%8,921
Sep 30, 202426.3027.3325.7327.3327.053.02%5,339
Sep 27, 202426.6526.6526.5326.5326.26-0.43%4,932