Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
25.36
-0.14 (-0.53%)
At close: Dec 17, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 25.17 | 25.18 | 24.91 | 24.98 | 24.98 | -0.48% | 76,404 |
| Dec 3, 2025 | 24.95 | 25.10 | 24.90 | 25.10 | 25.10 | 1.31% | 13,201 |
| Dec 2, 2025 | 25.10 | 25.10 | 24.54 | 24.78 | 24.78 | -2.88% | 35,485 |
| Dec 1, 2025 | 25.80 | 25.89 | 25.32 | 25.51 | 25.51 | -0.65% | 6,104 |
| Nov 28, 2025 | 25.53 | 25.68 | 25.53 | 25.68 | 25.68 | -0.33% | 4,583 |
| Nov 26, 2025 | 25.49 | 25.82 | 25.15 | 25.76 | 25.76 | 1.41% | 12,895 |
| Nov 25, 2025 | 25.28 | 26.03 | 25.28 | 25.40 | 25.40 | 0.91% | 9,879 |
| Nov 24, 2025 | 25.01 | 25.43 | 24.69 | 25.17 | 25.17 | -3.00% | 13,847 |
| Nov 21, 2025 | 25.60 | 26.06 | 25.60 | 25.95 | 25.95 | 2.73% | 4,111 |
| Nov 20, 2025 | 25.85 | 25.85 | 25.26 | 25.26 | 25.26 | -4.43% | 76,491 |
| Nov 19, 2025 | 26.46 | 26.70 | 26.03 | 26.43 | 26.43 | 5.47% | 6,835 |
| Nov 18, 2025 | 25.07 | 25.15 | 25.06 | 25.06 | 25.06 | -1.09% | 4,256 |
| Nov 17, 2025 | 25.45 | 25.76 | 25.21 | 25.34 | 25.34 | -2.31% | 11,363 |
| Nov 14, 2025 | 25.27 | 25.97 | 25.27 | 25.94 | 25.94 | 0.72% | 17,766 |
| Nov 13, 2025 | 25.83 | 26.23 | 25.61 | 25.75 | 25.75 | -1.04% | 30,120 |
| Nov 12, 2025 | 26.03 | 26.19 | 25.74 | 26.02 | 26.02 | 1.01% | 2,009 |
| Nov 11, 2025 | 26.00 | 26.08 | 25.76 | 25.76 | 25.76 | 0.03% | 4,618 |
| Nov 10, 2025 | 26.00 | 26.18 | 25.67 | 25.75 | 25.75 | -2.14% | 4,523 |
| Nov 7, 2025 | 26.07 | 26.32 | 25.78 | 26.32 | 26.32 | 2.99% | 27,546 |
| Nov 6, 2025 | 25.31 | 25.84 | 25.31 | 25.55 | 25.55 | -3.11% | 47,959 |
| Nov 5, 2025 | 26.23 | 26.37 | 26.08 | 26.37 | 26.37 | 2.69% | 3,501 |
| Nov 4, 2025 | 25.30 | 25.97 | 25.30 | 25.68 | 25.68 | -1.07% | 18,403 |
| Nov 3, 2025 | 26.25 | 26.25 | 25.81 | 25.96 | 25.96 | -4.50% | 2,861 |
| Oct 31, 2025 | 27.20 | 27.20 | 26.58 | 27.18 | 27.18 | 0.69% | 21,546 |
| Oct 30, 2025 | 26.47 | 27.65 | 26.47 | 27.00 | 27.00 | 1.99% | 5,468 |
| Oct 29, 2025 | 26.82 | 26.90 | 26.47 | 26.47 | 26.47 | -1.02% | 7,120 |
| Oct 28, 2025 | 27.09 | 27.11 | 26.74 | 26.74 | 26.74 | -0.34% | 6,296 |
| Oct 27, 2025 | 27.32 | 27.48 | 26.65 | 26.83 | 26.83 | -3.18% | 32,215 |
| Oct 24, 2025 | 27.65 | 27.74 | 27.46 | 27.71 | 27.71 | 0.51% | 10,555 |
| Oct 23, 2025 | 28.02 | 28.02 | 27.43 | 27.57 | 27.57 | 1.17% | 18,574 |
| Oct 22, 2025 | 27.07 | 27.33 | 27.07 | 27.25 | 27.25 | 1.83% | 4,814 |
| Oct 21, 2025 | 26.88 | 27.15 | 26.65 | 26.76 | 26.76 | -1.44% | 8,054 |
| Oct 20, 2025 | 26.80 | 27.19 | 26.80 | 27.15 | 27.15 | -1.95% | 7,816 |
| Oct 17, 2025 | 27.50 | 27.71 | 27.45 | 27.69 | 27.69 | 1.43% | 6,809 |
| Oct 16, 2025 | 27.29 | 27.41 | 27.25 | 27.30 | 27.30 | -0.56% | 6,283 |
| Oct 15, 2025 | 27.25 | 27.52 | 26.94 | 27.45 | 27.45 | 1.12% | 10,119 |
| Oct 14, 2025 | 27.01 | 27.15 | 26.97 | 27.15 | 27.15 | 0.74% | 5,766 |
| Oct 13, 2025 | 26.64 | 27.30 | 26.62 | 26.95 | 26.95 | -0.55% | 13,709 |
| Oct 10, 2025 | 27.30 | 27.30 | 26.46 | 27.10 | 27.10 | -0.46% | 2,213 |
| 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 |