Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
24.99
-0.01 (-0.03%)
Jan 29, 2026, 3:52 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |