Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
22.50
-0.65 (-2.83%)
At close: Feb 18, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 23.00 | 23.00 | 22.35 | 22.50 | 22.50 | -2.83% | 4,991 |
| Feb 17, 2026 | 23.28 | 23.28 | 22.81 | 23.15 | 23.15 | -2.81% | 27,292 |
| Feb 13, 2026 | 23.77 | 23.82 | 23.77 | 23.82 | 23.82 | -0.54% | 3,862 |
| Feb 12, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | -1.24% | 148,835 |
| Feb 11, 2026 | 24.00 | 24.25 | 23.78 | 24.25 | 24.25 | 0.12% | 14,119 |
| Feb 10, 2026 | 23.86 | 24.28 | 23.86 | 24.22 | 24.22 | 2.89% | 30,091 |
| Feb 9, 2026 | 23.38 | 23.79 | 23.38 | 23.54 | 23.54 | 1.37% | 16,946 |
| Feb 6, 2026 | 23.54 | 23.54 | 22.98 | 23.22 | 23.22 | 0.61% | 24,039 |
| Feb 5, 2026 | 23.05 | 23.25 | 22.88 | 23.08 | 23.08 | 0.09% | 140,918 |
| Feb 4, 2026 | 22.74 | 23.06 | 22.50 | 23.06 | 23.06 | -0.17% | 210,931 |
| Feb 3, 2026 | 23.38 | 23.38 | 22.86 | 23.10 | 23.10 | -4.96% | 21,710 |
| Feb 2, 2026 | 24.74 | 24.74 | 24.05 | 24.31 | 24.31 | -0.86% | 13,308 |
| Jan 30, 2026 | 24.37 | 24.96 | 24.37 | 24.52 | 24.52 | -1.90% | 22,989 |
| Jan 29, 2026 | 24.78 | 24.99 | 24.37 | 24.99 | 24.99 | -0.03% | 7,814 |
| Jan 28, 2026 | 24.80 | 25.09 | 24.80 | 25.00 | 25.00 | 2.24% | 9,099 |
| Jan 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.44% | 1,471 |
| Jan 26, 2026 | 25.00 | 25.20 | 24.87 | 25.06 | 25.06 | 0.35% | 9,967 |
| Jan 23, 2026 | 24.47 | 25.00 | 24.47 | 24.98 | 24.97 | 1.71% | 12,691 |
| Jan 22, 2026 | 24.13 | 24.67 | 24.09 | 24.56 | 24.55 | 2.10% | 18,079 |
| Jan 21, 2026 | 24.60 | 24.60 | 23.59 | 24.05 | 24.05 | -2.00% | 15,741 |
| Jan 20, 2026 | 24.21 | 24.70 | 24.21 | 24.54 | 24.54 | -3.58% | 6,355 |
| Jan 16, 2026 | 24.96 | 25.45 | 24.96 | 25.45 | 25.45 | 0.69% | 6,150 |
| Jan 15, 2026 | 25.35 | 25.51 | 25.21 | 25.28 | 25.28 | -2.19% | 14,075 |
| Jan 14, 2026 | 25.64 | 25.84 | 25.64 | 25.84 | 25.84 | -0.59% | 2,309 |
| Jan 13, 2026 | 25.58 | 26.00 | 25.58 | 26.00 | 26.00 | 0.37% | 4,827 |
| Jan 12, 2026 | 26.00 | 26.40 | 25.75 | 25.90 | 25.90 | 0.27% | 10,682 |
| Jan 9, 2026 | 25.28 | 25.83 | 25.28 | 25.83 | 25.83 | 2.86% | 5,771 |
| Jan 8, 2026 | 25.00 | 25.12 | 24.54 | 25.11 | 25.11 | -0.66% | 15,132 |
| Jan 7, 2026 | 25.25 | 25.45 | 25.25 | 25.28 | 25.28 | -2.53% | 11,635 |
| Jan 6, 2026 | 25.95 | 26.06 | 25.85 | 25.93 | 25.93 | -1.23% | 5,619 |
| Jan 5, 2026 | 25.62 | 26.26 | 25.62 | 26.26 | 26.26 | 0.32% | 15,835 |
| Jan 2, 2026 | 25.84 | 26.19 | 25.70 | 26.17 | 26.17 | 0.75% | 9,049 |
| Dec 31, 2025 | 26.05 | 26.08 | 25.70 | 25.98 | 25.98 | -0.69% | 13,362 |
| Dec 30, 2025 | 26.11 | 26.24 | 25.88 | 26.16 | 26.16 | 0.37% | 14,986 |
| Dec 29, 2025 | 25.75 | 26.24 | 25.75 | 26.06 | 26.06 | -0.13% | 7,259 |
| Dec 26, 2025 | 25.98 | 26.09 | 25.98 | 26.09 | 26.09 | 0.36% | 2,968 |
| Dec 24, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.58% | 1,032 |
| Dec 23, 2025 | 25.70 | 26.00 | 25.70 | 25.85 | 25.85 | -0.12% | 6,059 |
| Dec 22, 2025 | 25.84 | 26.10 | 25.81 | 25.88 | 25.88 | -0.46% | 6,218 |
| Dec 19, 2025 | 25.84 | 26.00 | 25.49 | 26.00 | 26.00 | 0.62% | 17,173 |
| Dec 18, 2025 | 25.86 | 26.10 | 25.50 | 25.84 | 25.84 | 1.89% | 41,448 |
| Dec 17, 2025 | 25.53 | 25.70 | 25.36 | 25.36 | 25.36 | -0.53% | 4,321 |
| Dec 16, 2025 | 25.49 | 25.50 | 25.15 | 25.50 | 25.50 | -0.79% | 7,571 |
| Dec 15, 2025 | 25.36 | 25.70 | 25.36 | 25.70 | 25.70 | -0.08% | 3,843 |
| Dec 12, 2025 | 25.75 | 25.84 | 25.46 | 25.72 | 25.72 | -0.46% | 3,699 |
| Dec 11, 2025 | 25.70 | 25.87 | 25.66 | 25.84 | 25.84 | 2.13% | 113,036 |
| Dec 10, 2025 | 24.80 | 25.42 | 24.80 | 25.30 | 25.30 | 2.51% | 6,291 |
| Dec 9, 2025 | 24.99 | 24.99 | 24.45 | 24.68 | 24.68 | -0.32% | 40,529 |
| Dec 8, 2025 | 24.68 | 24.93 | 24.38 | 24.76 | 24.76 | -2.33% | 20,669 |
| Dec 5, 2025 | 25.28 | 25.44 | 25.28 | 25.35 | 25.35 | 1.48% | 25,275 |