Skip to main content
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
23.20
-0.50 (-2.11%)
Nov 21, 2024, 4:00 PM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.8726.6525.8726.6526.382.09%170,701
Sep 25, 202426.1726.1825.6126.1025.840.17%170,264
Sep 24, 202425.9026.5925.3926.0625.794.22%275,904
Sep 23, 202425.2925.7025.0025.0024.75-1.26%32,084
Sep 20, 202425.4625.7825.1225.3225.06-2.48%185,460
Sep 19, 202425.6626.0825.6225.9725.70-1.42%133,725
Sep 18, 202425.5026.3425.1526.3426.074.07%2,558
Sep 17, 202426.0026.0025.2925.3125.05-2.69%7,196
Sep 16, 202426.0126.0126.0126.0125.75-0.53%4,247
Sep 13, 202426.1526.1526.1526.1525.88-363
Sep 12, 202426.3326.3325.7626.1525.880.58%14,242
Sep 11, 202425.5026.1525.5026.0025.732.68%11,316
Sep 10, 202425.7525.7925.1525.3225.06-1.80%15,907
Sep 9, 202425.9325.9325.6125.7825.521.53%8,172
Sep 6, 202425.5025.5025.4025.4025.14-1.98%825
Sep 5, 202425.6825.9125.6825.9125.65-2.30%2,932
Sep 4, 202425.6826.5225.6826.5226.252.00%4,141
Sep 3, 202426.5326.5326.0026.0025.74-3.66%1,215
Aug 30, 202426.5827.2426.0126.9926.710.42%7,757
Aug 29, 202426.8226.8926.4426.8726.602.93%1,765
Aug 28, 202426.2226.4725.8026.1125.85-0.34%7,412
Aug 27, 202426.1126.3626.1026.2025.93-1.08%4,749
Aug 26, 202425.7426.6825.7426.4926.221.28%5,563
Aug 23, 202425.6826.2825.6826.1525.892.16%3,507
Aug 22, 202425.7925.7925.4025.6025.34-1.63%3,103
Aug 21, 202425.4626.1624.9426.0225.764.08%9,699
Aug 20, 202424.9525.3024.8625.0024.750.38%17,260
Aug 19, 202424.9025.0024.7124.9124.651.16%4,901
Aug 16, 202424.5724.8024.5724.6224.371.44%4,593
Aug 15, 202424.4224.8724.0524.2724.02-1.54%7,778
Aug 14, 202424.4024.9024.0624.6524.401.58%16,556
Aug 13, 202424.3824.5523.9824.2724.02-0.24%11,132
Aug 12, 202424.0824.5623.7024.3324.08-1.08%863
Aug 9, 202424.6024.6024.0424.5924.34-3.15%73,762
Aug 8, 202424.3225.3923.8525.3925.134.92%35,212
Aug 7, 202425.0725.1424.2024.2023.950.21%63,064
Aug 6, 202423.6924.1523.1824.1523.912.98%11,759
Aug 5, 202423.0024.3022.5323.4523.211.13%7,368
Aug 2, 202423.3523.9823.1723.1922.960.29%3,044
Aug 1, 202423.6523.6522.7523.1222.89-1.48%6,578
Jul 31, 202423.8524.2122.9623.4723.230.09%138,375
Jul 30, 202423.0023.4522.7023.4523.211.96%7,815
Jul 29, 202423.0223.7222.7523.0022.77-1.63%66,126
Jul 26, 202423.0523.5022.6023.3823.14-2.58%71,301
Jul 25, 202425.0025.4023.6524.0023.76-20.32%59,804
Jul 24, 202430.6031.0027.8030.1229.81-1.57%5,881
Jul 23, 202430.8330.8329.9830.6030.29-1.23%2,120
Jul 22, 202430.7631.0030.1630.9830.672.89%3,804
Jul 19, 202430.7130.7130.1130.1129.81-2.87%22,902
Jul 18, 202430.1831.0030.1031.0030.694.96%1,904
Jul 17, 202430.5630.5629.3829.5329.23-2.35%3,957
Jul 16, 202429.7331.0029.7330.2429.94-0.07%1,671
Jul 15, 202430.2730.2730.2730.2729.96-1.00%407
Jul 12, 202430.5730.5730.5730.5730.263.45%1,049
Jul 11, 202429.8530.0629.5529.5529.25-0.76%1,839
Jul 10, 202429.7530.1929.5029.7829.47-1.24%1,740
Jul 9, 202430.0030.1530.0030.1529.840.65%1,297
Jul 8, 202430.4330.4329.7529.9629.65-1.50%1,552
Jul 5, 202430.0230.9430.0230.4130.10-1.23%2,005
Jul 3, 202430.7930.7930.7930.7930.483.50%764