Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
28.26
-0.66 (-2.27%)
Aug 29, 2025, 3:46 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.01 | 28.60 | 28.01 | 28.31 | - | -2.11% | 2,938 |
| Aug 28, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | -1.11% | 2,078 |
| Aug 27, 2025 | 29.00 | 29.24 | 29.00 | 29.24 | 29.24 | 1.75% | 8,430 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.37% | 1,958 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.14 | 29.14 | 29.14 | 0.16% | 5,640 |
| Aug 22, 2025 | 28.97 | 29.15 | 28.97 | 29.09 | 29.09 | 2.40% | 11,021 |
| Aug 21, 2025 | 28.49 | 28.59 | 28.41 | 28.41 | 28.41 | -0.32% | 2,968 |
| Aug 20, 2025 | 28.92 | 28.92 | 28.50 | 28.50 | 28.50 | -0.67% | 5,220 |
| Aug 19, 2025 | 28.78 | 29.02 | 28.69 | 28.69 | 28.69 | -1.50% | 2,171 |
| Aug 18, 2025 | 28.97 | 29.28 | 28.65 | 29.13 | 29.13 | 1.30% | 6,947 |
| Aug 15, 2025 | 28.84 | 29.00 | 28.76 | 28.76 | 28.76 | 0.85% | 4,330 |
| Aug 14, 2025 | 28.62 | 28.70 | 28.01 | 28.51 | 28.51 | -0.81% | 19,008 |
| Aug 13, 2025 | 28.50 | 28.85 | 28.50 | 28.75 | 28.75 | 1.58% | 61,860 |
| Aug 12, 2025 | 28.48 | 28.69 | 28.30 | 28.30 | 28.30 | -2.41% | 11,337 |
| Aug 11, 2025 | 28.86 | 29.00 | 28.37 | 29.00 | 29.00 | 0.62% | 6,321 |
| Aug 8, 2025 | 28.74 | 28.85 | 28.66 | 28.82 | 28.82 | -1.67% | 7,563 |
| Aug 7, 2025 | 29.01 | 29.31 | 28.73 | 29.31 | 29.31 | 0.81% | 8,537 |
| Aug 6, 2025 | 28.95 | 29.27 | 28.80 | 29.08 | 29.08 | 1.10% | 4,672 |
| Aug 5, 2025 | 28.46 | 29.04 | 28.46 | 28.76 | 28.76 | 0.88% | 10,124 |
| Aug 4, 2025 | 28.16 | 28.60 | 28.16 | 28.51 | 28.51 | 0.67% | 3,573 |
| Aug 1, 2025 | 27.41 | 28.32 | 27.41 | 28.32 | 28.32 | -2.34% | 7,522 |
| Jul 31, 2025 | 29.16 | 29.47 | 29.00 | 29.00 | 29.00 | 0.29% | 3,493 |
| Jul 30, 2025 | 28.97 | 29.53 | 28.80 | 28.92 | 28.92 | -1.41% | 4,265 |
| Jul 29, 2025 | 29.40 | 30.06 | 28.75 | 29.33 | 29.33 | -3.59% | 3,385 |
| Jul 28, 2025 | 31.15 | 31.15 | 30.15 | 30.42 | 30.42 | -7.21% | 17,862 |
| Jul 25, 2025 | 33.10 | 33.10 | 32.79 | 32.79 | 32.79 | -1.54% | 2,884 |
| Jul 24, 2025 | 33.49 | 33.49 | 32.83 | 33.30 | 33.30 | -0.35% | 12,854 |
| Jul 23, 2025 | 32.63 | 33.77 | 32.62 | 33.42 | 33.42 | 2.85% | 6,259 |
| Jul 22, 2025 | 32.76 | 32.76 | 32.39 | 32.49 | 32.49 | 2.51% | 90,005 |
| Jul 21, 2025 | 31.78 | 31.92 | 31.27 | 31.70 | 31.70 | 0.52% | 241,854 |
| Jul 18, 2025 | 31.45 | 31.57 | 30.91 | 31.53 | 31.53 | 1.18% | 4,020 |
| Jul 17, 2025 | 30.92 | 31.32 | 30.92 | 31.16 | 31.16 | 0.94% | 26,948 |
| Jul 16, 2025 | 30.78 | 30.92 | 30.78 | 30.87 | 30.87 | -1.59% | 5,036 |
| Jul 15, 2025 | 31.35 | 31.37 | 30.86 | 31.37 | 31.37 | -0.06% | 3,108 |
| Jul 14, 2025 | 31.01 | 31.39 | 31.01 | 31.39 | 31.39 | -0.38% | 2,332 |
| Jul 11, 2025 | 31.41 | 31.51 | 31.07 | 31.51 | 31.51 | 0.35% | 1,144 |
| Jul 10, 2025 | 31.23 | 31.44 | 31.05 | 31.40 | 31.40 | 0.20% | 9,306 |
| Jul 9, 2025 | 31.16 | 31.34 | 31.16 | 31.34 | 31.34 | -2.30% | 3,825 |
| Jul 8, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | 365 |
| Jul 7, 2025 | 31.68 | 32.41 | 31.68 | 32.08 | 32.08 | 0.55% | 1,438 |
| Jul 3, 2025 | 31.61 | 31.90 | 31.16 | 31.90 | 31.90 | 1.04% | 1,445 |
| Jul 2, 2025 | 31.56 | 31.57 | 31.38 | 31.57 | 31.57 | 0.45% | 3,326 |
| Jul 1, 2025 | 31.97 | 31.97 | 31.43 | 31.43 | 31.43 | -4.24% | 1,237 |
| Jun 30, 2025 | 32.18 | 32.82 | 31.95 | 32.82 | 32.82 | 1.48% | 2,264 |
| Jun 27, 2025 | 31.38 | 32.34 | 31.38 | 32.34 | 32.34 | 3.06% | 4,490 |
| Jun 26, 2025 | 31.33 | 31.70 | 31.04 | 31.38 | 31.38 | 0.12% | 12,192 |
| Jun 25, 2025 | 31.47 | 31.47 | 30.49 | 31.34 | 31.34 | -2.06% | 3,669 |
| Jun 24, 2025 | 31.93 | 32.00 | 31.37 | 32.00 | 32.00 | 3.06% | 1,725 |
| Jun 23, 2025 | 31.15 | 31.45 | 30.61 | 31.05 | 31.05 | 1.72% | 7,036 |
| Jun 20, 2025 | 30.50 | 31.27 | 30.21 | 30.53 | 30.53 | -0.29% | 4,468 |