Skip to main content
logo
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
25.17
-0.78 (-3.00%)
Nov 24, 2025, 4:00 PM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.6026.0625.6025.9525.952.73%4,111
Nov 20, 202525.8525.8525.2625.2625.26-4.43%76,491
Nov 19, 202526.4626.7026.0326.4326.435.47%6,835
Nov 18, 202525.0725.1525.0625.0625.06-1.09%4,256
Nov 17, 202525.4525.7625.2125.3425.34-2.31%11,363
Nov 14, 202525.2725.9725.2725.9425.940.72%17,766
Nov 13, 202525.8326.2325.6125.7525.75-1.04%30,120
Nov 12, 202526.0326.1925.7426.0226.021.01%2,009
Nov 11, 202526.0026.0825.7625.7625.760.03%4,618
Nov 10, 202526.0026.1825.6725.7525.75-2.14%4,523
Nov 7, 202526.0726.3225.7826.3226.322.99%27,546
Nov 6, 202525.3125.8425.3125.5525.55-3.11%47,959
Nov 5, 202526.2326.3726.0826.3726.372.69%3,501
Nov 4, 202525.3025.9725.3025.6825.68-1.07%18,403
Nov 3, 202526.2526.2525.8125.9625.96-4.50%2,861
Oct 31, 202527.2027.2026.5827.1827.180.69%21,546
Oct 30, 202526.4727.6526.4727.0027.001.99%5,468
Oct 29, 202526.8226.9026.4726.4726.47-1.02%7,120
Oct 28, 202527.0927.1126.7426.7426.74-0.34%6,296
Oct 27, 202527.3227.4826.6526.8326.83-3.18%32,215
Oct 24, 202527.6527.7427.4627.7127.710.51%10,555
Oct 23, 202528.0228.0227.4327.5727.571.17%18,574
Oct 22, 202527.0727.3327.0727.2527.251.83%4,814
Oct 21, 202526.8827.1526.6526.7626.76-1.44%8,054
Oct 20, 202526.8027.1926.8027.1527.15-1.95%7,816
Oct 17, 202527.5027.7127.4527.6927.691.43%6,809
Oct 16, 202527.2927.4127.2527.3027.30-0.56%6,283
Oct 15, 202527.2527.5226.9427.4527.451.12%10,119
Oct 14, 202527.0127.1526.9727.1527.150.74%5,766
Oct 13, 202526.6427.3026.6226.9526.95-0.55%13,709
Oct 10, 202527.3027.3026.4627.1027.10-0.46%2,213
Oct 9, 202527.5327.5327.2227.2327.23-2.12%3,490
Oct 8, 202527.8827.9927.8227.8227.820.78%3,488
Oct 7, 202528.4528.4527.6027.6027.60-4.00%5,721
Oct 6, 202529.1029.1028.4928.7528.75-1.84%5,334
Oct 3, 202529.3829.5529.2829.2929.01-0.98%7,044
Oct 2, 202529.4529.9929.2529.5829.300.44%25,472
Oct 1, 202529.0929.4529.0829.4529.171.20%9,953
Sep 30, 202528.4129.1828.4129.1028.822.21%31,035
Sep 29, 202528.5028.6428.2128.4728.201.43%14,583
Sep 26, 202528.1028.1028.0728.0727.800.90%919
Sep 25, 202527.5627.8227.5627.8227.550.87%3,878
Sep 24, 202527.4627.7027.4627.5827.31-0.83%9,133
Sep 23, 202527.7827.8627.5527.8127.540.31%3,958
Sep 22, 202527.5327.8027.5327.7327.46-0.52%3,567
Sep 19, 202527.9527.9527.4327.8727.60-2.98%4,994
Sep 18, 202528.7328.7328.5528.7328.45-0.51%1,115
Sep 17, 202529.0029.0028.5828.8728.59-1.96%12,483
Sep 16, 202529.3729.4529.0929.4529.170.95%3,043
Sep 15, 202529.1729.2129.0929.1728.891.17%4,775