Universal Music Group N.V. (UMGNF)
OTCMKTS
· Delayed Price · Currency is USD
27.65
-0.18 (-0.63%)
Mar 31, 2025, 12:34 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.54 | 27.54 | 27.49 | 27.49 | - | -1.24% | 154 |
| Mar 28, 2025 | 28.16 | 28.16 | 27.83 | 27.83 | 27.83 | 0.74% | 4,529 |
| Mar 27, 2025 | 27.39 | 27.63 | 27.37 | 27.63 | 27.63 | 2.28% | 10,346 |
| Mar 26, 2025 | 27.53 | 27.86 | 27.01 | 27.01 | 27.01 | -2.81% | 2,809 |
| Mar 25, 2025 | 27.62 | 28.00 | 27.62 | 27.79 | 27.79 | -0.07% | 14,793 |
| Mar 24, 2025 | 27.57 | 27.81 | 27.55 | 27.81 | 27.81 | 0.98% | 1,953 |
| Mar 21, 2025 | 27.69 | 27.69 | 27.20 | 27.54 | 27.54 | -0.94% | 7,378 |
| Mar 20, 2025 | 27.17 | 27.80 | 27.17 | 27.80 | 27.80 | 0.07% | 6,908 |
| Mar 19, 2025 | 27.71 | 27.94 | 27.71 | 27.78 | 27.78 | 0.43% | 5,582 |
| Mar 18, 2025 | 27.95 | 27.95 | 27.66 | 27.66 | 27.66 | -2.47% | 5,877 |
| Mar 17, 2025 | 27.94 | 28.39 | 27.74 | 28.36 | 28.36 | 1.55% | 2,687 |
| Mar 14, 2025 | 28.31 | 28.44 | 27.60 | 27.93 | 27.93 | -4.85% | 100,994 |
| Mar 13, 2025 | 30.34 | 30.34 | 29.35 | 29.35 | 29.35 | -0.64% | 2,810 |
| Mar 12, 2025 | 30.10 | 30.10 | 29.38 | 29.54 | 29.54 | 0.23% | 3,806 |
| Mar 11, 2025 | 29.25 | 29.85 | 29.19 | 29.47 | 29.47 | 0.64% | 6,541 |
| Mar 10, 2025 | 28.95 | 29.29 | 28.71 | 29.29 | 29.29 | -2.51% | 4,015 |
| Mar 7, 2025 | 29.70 | 30.50 | 29.44 | 30.04 | 30.04 | 6.34% | 10,719 |
| Mar 6, 2025 | 27.57 | 29.25 | 27.57 | 28.25 | 28.25 | 1.80% | 3,134 |
| Mar 5, 2025 | 28.00 | 28.14 | 27.74 | 27.75 | 27.75 | -0.54% | 2,215 |
| Mar 4, 2025 | 27.35 | 28.23 | 27.20 | 27.90 | 27.90 | 1.60% | 3,658 |
| Mar 3, 2025 | 28.00 | 28.00 | 27.46 | 27.46 | 27.46 | -0.87% | 9,383 |
| Feb 28, 2025 | 27.84 | 28.00 | 27.70 | 27.70 | 27.70 | -2.29% | 26,079 |
| Feb 27, 2025 | 28.21 | 28.78 | 28.18 | 28.35 | 28.35 | -0.78% | 6,974 |
| Feb 26, 2025 | 28.97 | 29.00 | 28.40 | 28.57 | 28.57 | -3.27% | 4,410 |
| Feb 25, 2025 | 29.30 | 29.54 | 29.04 | 29.54 | 29.54 | -0.06% | 13,048 |
| Feb 24, 2025 | 29.22 | 29.56 | 29.22 | 29.56 | 29.56 | 0.78% | 2,447 |
| Feb 21, 2025 | 29.59 | 29.59 | 28.91 | 29.33 | 29.33 | -1.51% | 12,216 |
| Feb 20, 2025 | 29.18 | 29.80 | 29.18 | 29.78 | 29.78 | 1.54% | 15,729 |
| Feb 19, 2025 | 29.07 | 29.36 | 29.07 | 29.33 | 29.33 | -2.48% | 29,512 |
| Feb 18, 2025 | 30.42 | 30.42 | 29.77 | 30.08 | 30.08 | -0.51% | 2,340 |
| Feb 14, 2025 | 30.00 | 30.50 | 30.00 | 30.23 | 30.23 | 2.11% | 4,570 |
| Feb 13, 2025 | 29.50 | 29.92 | 29.36 | 29.61 | 29.61 | -0.10% | 31,466 |
| Feb 12, 2025 | 29.10 | 29.70 | 29.10 | 29.64 | 29.64 | 2.22% | 2,346 |
| Feb 11, 2025 | 28.91 | 28.99 | 28.61 | 28.99 | 28.99 | 0.49% | 62,080 |
| Feb 10, 2025 | 28.57 | 29.05 | 28.57 | 28.85 | 28.85 | 0.98% | 11,501 |
| Feb 7, 2025 | 28.10 | 28.57 | 27.66 | 28.57 | 28.57 | 5.24% | 3,505 |
| Feb 6, 2025 | 27.26 | 27.44 | 27.15 | 27.15 | 27.15 | -3.73% | 43,821 |
| Feb 5, 2025 | 28.02 | 28.20 | 27.98 | 28.20 | 28.20 | 0.71% | 5,084 |
| Feb 4, 2025 | 27.84 | 28.25 | 27.84 | 28.00 | 28.00 | 0.57% | 8,383 |
| Feb 3, 2025 | 27.82 | 27.92 | 27.38 | 27.84 | 27.84 | 0.87% | 7,832 |
| Jan 31, 2025 | 28.00 | 28.41 | 27.44 | 27.60 | 27.60 | -1.58% | 10,398 |
| Jan 30, 2025 | 28.00 | 28.33 | 27.95 | 28.04 | 28.04 | 2.09% | 14,495 |
| Jan 29, 2025 | 27.19 | 27.52 | 27.03 | 27.47 | 27.47 | 1.20% | 18,761 |
| Jan 28, 2025 | 26.95 | 27.20 | 26.68 | 27.14 | 27.14 | -0.21% | 6,572 |
| Jan 27, 2025 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | 7.55% | 12,715 |
| Jan 24, 2025 | 25.40 | 25.95 | 25.29 | 25.29 | 25.29 | -0.51% | 145,182 |
| Jan 23, 2025 | 25.59 | 25.59 | 25.32 | 25.42 | 25.42 | -2.23% | 129,365 |
| Jan 22, 2025 | 25.71 | 26.00 | 25.50 | 26.00 | 26.00 | 0.04% | 6,607 |
| Jan 21, 2025 | 25.49 | 25.99 | 25.49 | 25.99 | 25.99 | 3.75% | 13,654 |
| Jan 17, 2025 | 25.25 | 25.31 | 25.05 | 25.05 | 25.05 | -0.45% | 2,889 |