Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
27.23
-0.59 (-2.12%)
Oct 9, 2025, 3:32 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.53 | 27.53 | 27.22 | 27.23 | 27.23 | -2.12% | 3,490 |
| Oct 8, 2025 | 27.88 | 27.99 | 27.82 | 27.82 | 27.82 | 0.78% | 3,488 |
| Oct 7, 2025 | 28.45 | 28.45 | 27.60 | 27.60 | 27.60 | -4.00% | 5,721 |
| Oct 6, 2025 | 29.10 | 29.10 | 28.49 | 28.75 | 28.75 | -1.84% | 5,334 |
| Oct 3, 2025 | 29.38 | 29.55 | 29.28 | 29.29 | 29.29 | -0.98% | 7,044 |
| Oct 2, 2025 | 29.45 | 29.99 | 29.25 | 29.58 | 29.58 | 0.44% | 25,472 |
| Oct 1, 2025 | 29.09 | 29.45 | 29.08 | 29.45 | 29.45 | 1.20% | 9,953 |
| Sep 30, 2025 | 28.41 | 29.18 | 28.41 | 29.10 | 29.10 | 2.21% | 31,035 |
| Sep 29, 2025 | 28.50 | 28.64 | 28.21 | 28.47 | 28.47 | 1.43% | 14,583 |
| Sep 26, 2025 | 28.10 | 28.10 | 28.07 | 28.07 | 28.07 | 0.90% | 919 |
| Sep 25, 2025 | 27.56 | 27.82 | 27.56 | 27.82 | 27.82 | 0.87% | 3,878 |
| Sep 24, 2025 | 27.46 | 27.70 | 27.46 | 27.58 | 27.58 | -0.83% | 9,133 |
| Sep 23, 2025 | 27.78 | 27.86 | 27.55 | 27.81 | 27.81 | 0.31% | 3,958 |
| Sep 22, 2025 | 27.53 | 27.80 | 27.53 | 27.73 | 27.73 | -0.52% | 3,567 |
| Sep 19, 2025 | 27.95 | 27.95 | 27.43 | 27.87 | 27.87 | -2.98% | 4,994 |
| Sep 18, 2025 | 28.73 | 28.73 | 28.55 | 28.73 | 28.73 | -0.51% | 1,115 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.58 | 28.87 | 28.87 | -1.96% | 12,483 |
| Sep 16, 2025 | 29.37 | 29.45 | 29.09 | 29.45 | 29.45 | 0.95% | 3,043 |
| Sep 15, 2025 | 29.17 | 29.21 | 29.09 | 29.17 | 29.17 | 1.17% | 4,775 |
| Sep 12, 2025 | 28.83 | 28.85 | 28.83 | 28.84 | 28.84 | -0.40% | 1,362 |
| Sep 11, 2025 | 28.78 | 28.95 | 28.70 | 28.95 | 28.95 | -1.82% | 6,391 |
| Sep 10, 2025 | 30.04 | 30.04 | 29.14 | 29.49 | 29.49 | 0.28% | 8,892 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.01 | 29.41 | 29.41 | 2.30% | 4,042 |
| Sep 8, 2025 | 28.73 | 28.89 | 28.73 | 28.75 | 28.75 | 1.07% | 3,216 |
| Sep 5, 2025 | 28.65 | 28.72 | 28.08 | 28.44 | 28.44 | 0.14% | 4,628 |
| Sep 4, 2025 | 28.25 | 28.40 | 28.14 | 28.40 | 28.40 | 1.59% | 6,652 |
| Sep 3, 2025 | 27.80 | 28.15 | 27.77 | 27.96 | 27.96 | 0.65% | 13,503 |
| Sep 2, 2025 | 27.86 | 27.86 | 27.43 | 27.78 | 27.78 | -1.72% | 4,039 |
| Aug 29, 2025 | 28.01 | 28.60 | 28.01 | 28.26 | 28.26 | -2.27% | 10,816 |
| Aug 28, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | -1.11% | 2,078 |
| Aug 27, 2025 | 29.00 | 29.24 | 29.00 | 29.24 | 29.24 | 1.75% | 8,430 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.37% | 1,958 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.14 | 29.14 | 29.14 | 0.16% | 5,640 |
| Aug 22, 2025 | 28.97 | 29.15 | 28.97 | 29.09 | 29.09 | 2.40% | 11,021 |
| Aug 21, 2025 | 28.49 | 28.59 | 28.41 | 28.41 | 28.41 | -0.32% | 2,968 |
| Aug 20, 2025 | 28.92 | 28.92 | 28.50 | 28.50 | 28.50 | -0.67% | 5,220 |
| Aug 19, 2025 | 28.78 | 29.02 | 28.69 | 28.69 | 28.69 | -1.50% | 2,171 |
| Aug 18, 2025 | 28.97 | 29.28 | 28.65 | 29.13 | 29.13 | 1.30% | 6,947 |
| Aug 15, 2025 | 28.84 | 29.00 | 28.76 | 28.76 | 28.76 | 0.85% | 4,330 |
| Aug 14, 2025 | 28.62 | 28.70 | 28.01 | 28.51 | 28.51 | -0.81% | 19,008 |
| Aug 13, 2025 | 28.50 | 28.85 | 28.50 | 28.75 | 28.75 | 1.58% | 61,860 |
| Aug 12, 2025 | 28.48 | 28.69 | 28.30 | 28.30 | 28.30 | -2.41% | 11,337 |
| Aug 11, 2025 | 28.86 | 29.00 | 28.37 | 29.00 | 29.00 | 0.62% | 6,321 |
| Aug 8, 2025 | 28.74 | 28.85 | 28.66 | 28.82 | 28.82 | -1.67% | 7,563 |
| Aug 7, 2025 | 29.01 | 29.31 | 28.73 | 29.31 | 29.31 | 0.81% | 8,537 |
| Aug 6, 2025 | 28.95 | 29.27 | 28.80 | 29.08 | 29.08 | 1.10% | 4,672 |
| Aug 5, 2025 | 28.46 | 29.04 | 28.46 | 28.76 | 28.76 | 0.88% | 10,124 |
| Aug 4, 2025 | 28.16 | 28.60 | 28.16 | 28.51 | 28.51 | 0.67% | 3,573 |
| Aug 1, 2025 | 27.41 | 28.32 | 27.41 | 28.32 | 28.32 | -2.34% | 7,522 |
| Jul 31, 2025 | 29.16 | 29.47 | 29.00 | 29.00 | 29.00 | 0.29% | 3,493 |