Universal Music Group N.V. (UMGNF)
OTCMKTS
· Delayed Price · Currency is USD
25.50
+0.09 (0.33%)
Dec 23, 2024, 3:00 PM EST
Universal Music Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 25.13 | 26.06 | 25.13 | 25.50 | 25.50 | 0.33% | 154,547 |
Dec 20, 2024 | 25.57 | 25.57 | 25.00 | 25.42 | 25.42 | 0.43% | 3,936 |
Dec 19, 2024 | 25.25 | 25.89 | 24.73 | 25.31 | 25.31 | -2.11% | 12,583 |
Dec 18, 2024 | 26.11 | 26.50 | 25.66 | 25.85 | 25.85 | -1.19% | 5,560 |
Dec 17, 2024 | 26.00 | 26.76 | 26.00 | 26.16 | 26.16 | 1.62% | 11,430 |
Dec 16, 2024 | 25.86 | 25.86 | 25.38 | 25.74 | 25.74 | 0.77% | 7,127 |
Dec 13, 2024 | 25.50 | 25.84 | 25.09 | 25.55 | 25.55 | 3.42% | 6,418 |
Dec 12, 2024 | 25.26 | 25.61 | 24.70 | 24.70 | 24.70 | -5.51% | 14,511 |
Dec 11, 2024 | 25.12 | 26.14 | 25.07 | 26.14 | 26.14 | 7.84% | 6,328 |
Dec 10, 2024 | 24.47 | 25.15 | 24.24 | 24.24 | 24.24 | -0.04% | 4,259 |
Dec 9, 2024 | 25.00 | 25.40 | 24.25 | 24.25 | 24.25 | -2.30% | 17,857 |
Dec 6, 2024 | 24.34 | 24.92 | 24.34 | 24.82 | 24.82 | 1.43% | 4,484 |
Dec 5, 2024 | 25.00 | 25.00 | 24.40 | 24.47 | 24.47 | 1.12% | 18,291 |
Dec 4, 2024 | 24.06 | 24.45 | 23.90 | 24.20 | 24.20 | 0.10% | 22,783 |
Dec 3, 2024 | 24.34 | 24.92 | 24.05 | 24.18 | 24.18 | -0.80% | 8,441 |
Dec 2, 2024 | 24.29 | 24.40 | 23.90 | 24.37 | 24.37 | 0.54% | 19,641 |
Nov 29, 2024 | 24.00 | 24.24 | 23.70 | 24.24 | 24.24 | 1.73% | 12,835 |
Nov 27, 2024 | 23.88 | 24.53 | 23.68 | 23.83 | 23.83 | 0.75% | 26,271 |
Nov 26, 2024 | 23.60 | 23.67 | 23.23 | 23.65 | 23.65 | -1.23% | 25,941 |
Nov 25, 2024 | 23.54 | 24.08 | 23.54 | 23.95 | 23.95 | 0.19% | 9,865 |
Nov 22, 2024 | 23.19 | 23.90 | 23.19 | 23.90 | 23.90 | 3.02% | 19,656 |
Nov 21, 2024 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -2.11% | 168,003 |
Nov 20, 2024 | 23.68 | 23.73 | 23.34 | 23.70 | 23.70 | -0.55% | 3,761 |
Nov 19, 2024 | 23.96 | 24.04 | 23.50 | 23.83 | 23.83 | -0.55% | 131,971 |
Nov 18, 2024 | 24.26 | 24.43 | 23.80 | 23.96 | 23.96 | -1.73% | 8,495 |
Nov 15, 2024 | 24.31 | 25.01 | 24.16 | 24.39 | 24.39 | -2.21% | 21,820 |
Nov 14, 2024 | 24.34 | 24.94 | 24.34 | 24.94 | 24.94 | 0.34% | 4,230 |
Nov 13, 2024 | 24.14 | 24.85 | 24.14 | 24.85 | 24.85 | 1.84% | 24,373 |
Nov 12, 2024 | 24.52 | 24.52 | 24.24 | 24.40 | 24.40 | -2.27% | 13,291 |
Nov 11, 2024 | 25.44 | 25.44 | 24.87 | 24.97 | 24.97 | -3.24% | 5,794 |
Nov 8, 2024 | 25.32 | 26.57 | 25.24 | 25.81 | 25.81 | 4.77% | 7,895 |
Nov 7, 2024 | 24.47 | 25.90 | 24.47 | 24.63 | 24.63 | -0.28% | 6,191 |
Nov 6, 2024 | 24.87 | 24.87 | 24.40 | 24.70 | 24.70 | -2.32% | 7,674 |
Nov 5, 2024 | 24.81 | 25.85 | 24.81 | 25.29 | 25.29 | 0.95% | 21,344 |
Nov 4, 2024 | 24.92 | 25.48 | 24.92 | 25.05 | 25.05 | -2.45% | 3,487 |
Nov 1, 2024 | 25.60 | 25.87 | 25.53 | 25.68 | 25.68 | 2.06% | 8,333 |
Oct 31, 2024 | 24.90 | 26.10 | 24.60 | 25.16 | 25.16 | 0.16% | 28,121 |
Oct 30, 2024 | 25.36 | 25.72 | 24.88 | 25.12 | 25.12 | -1.49% | 7,154 |
Oct 29, 2024 | 25.75 | 25.75 | 25.14 | 25.50 | 25.50 | -0.78% | 9,220 |
Oct 28, 2024 | 25.57 | 26.33 | 25.49 | 25.70 | 25.70 | 2.11% | 5,884 |
Oct 25, 2024 | 25.40 | 26.24 | 25.17 | 25.17 | 25.17 | -0.91% | 15,333 |
Oct 24, 2024 | 25.38 | 25.40 | 24.91 | 25.40 | 25.40 | 0.02% | 5,782 |
Oct 23, 2024 | 25.57 | 25.81 | 25.40 | 25.40 | 25.40 | -0.99% | 12,070 |
Oct 22, 2024 | 25.85 | 26.08 | 25.35 | 25.65 | 25.65 | -2.84% | 11,897 |
Oct 21, 2024 | 25.84 | 26.40 | 25.84 | 26.40 | 26.40 | 1.07% | 2,709 |
Oct 18, 2024 | 26.00 | 26.36 | 26.00 | 26.12 | 26.12 | 1.24% | 4,091 |
Oct 17, 2024 | 26.50 | 26.50 | 25.56 | 25.80 | 25.80 | -0.90% | 7,964 |
Oct 16, 2024 | 25.95 | 26.37 | 25.61 | 26.04 | 26.04 | -0.94% | 5,660 |
Oct 15, 2024 | 26.36 | 26.89 | 25.76 | 26.28 | 26.28 | 0.58% | 8,249 |
Oct 14, 2024 | 26.19 | 26.20 | 25.50 | 26.13 | 26.13 | 1.87% | 2,334 |
Oct 11, 2024 | 26.01 | 26.24 | 25.65 | 25.65 | 25.65 | -1.42% | 28,782 |
Oct 10, 2024 | 25.48 | 26.02 | 25.48 | 26.02 | 26.02 | -2.09% | 3,928 |
Oct 9, 2024 | 26.18 | 26.58 | 25.87 | 26.58 | 26.58 | 2.33% | 125,143 |
Oct 8, 2024 | 25.82 | 26.37 | 25.82 | 25.97 | 25.97 | 1.54% | 44,445 |
Oct 7, 2024 | 25.79 | 25.79 | 25.37 | 25.58 | 25.58 | -1.41% | 37,903 |
Oct 4, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.76% | 50,836 |
Oct 3, 2024 | 25.89 | 25.89 | 25.74 | 25.74 | 25.74 | -0.81% | 10,546 |
Oct 2, 2024 | 25.74 | 26.21 | 25.74 | 25.95 | 25.95 | 0.20% | 6,432 |
Oct 1, 2024 | 26.07 | 26.07 | 25.69 | 25.90 | 25.64 | -5.23% | 8,921 |
Sep 30, 2024 | 26.30 | 27.33 | 25.73 | 27.33 | 27.05 | 3.02% | 5,339 |
Sep 27, 2024 | 26.65 | 26.65 | 26.53 | 26.53 | 26.26 | -0.43% | 4,932 |
Sep 26, 2024 | 25.87 | 26.65 | 25.87 | 26.65 | 26.38 | 2.09% | 170,701 |
Sep 25, 2024 | 26.17 | 26.18 | 25.61 | 26.10 | 25.84 | 0.17% | 170,264 |
Sep 24, 2024 | 25.90 | 26.59 | 25.39 | 26.06 | 25.79 | 4.22% | 275,904 |
Sep 23, 2024 | 25.29 | 25.70 | 25.00 | 25.00 | 24.75 | -1.26% | 32,084 |
Sep 20, 2024 | 25.46 | 25.78 | 25.12 | 25.32 | 25.06 | -2.48% | 185,460 |
Sep 19, 2024 | 25.66 | 26.08 | 25.62 | 25.97 | 25.70 | -1.42% | 133,725 |
Sep 18, 2024 | 25.50 | 26.34 | 25.15 | 26.34 | 26.07 | 4.07% | 2,558 |
Sep 17, 2024 | 26.00 | 26.00 | 25.29 | 25.31 | 25.05 | -2.69% | 7,196 |
Sep 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.75 | -0.53% | 4,247 |
Sep 13, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.88 | - | 363 |
Sep 12, 2024 | 26.33 | 26.33 | 25.76 | 26.15 | 25.88 | 0.58% | 14,242 |
Sep 11, 2024 | 25.50 | 26.15 | 25.50 | 26.00 | 25.73 | 2.68% | 11,316 |
Sep 10, 2024 | 25.75 | 25.79 | 25.15 | 25.32 | 25.06 | -1.80% | 15,907 |
Sep 9, 2024 | 25.93 | 25.93 | 25.61 | 25.78 | 25.52 | 1.53% | 8,172 |
Sep 6, 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 25.14 | -1.98% | 825 |
Sep 5, 2024 | 25.68 | 25.91 | 25.68 | 25.91 | 25.65 | -2.30% | 2,932 |
Sep 4, 2024 | 25.68 | 26.52 | 25.68 | 26.52 | 26.25 | 2.00% | 4,141 |
Sep 3, 2024 | 26.53 | 26.53 | 26.00 | 26.00 | 25.74 | -3.66% | 1,215 |
Aug 30, 2024 | 26.58 | 27.24 | 26.01 | 26.99 | 26.71 | 0.42% | 7,757 |
Aug 29, 2024 | 26.82 | 26.89 | 26.44 | 26.87 | 26.60 | 2.93% | 1,765 |
Aug 28, 2024 | 26.22 | 26.47 | 25.80 | 26.11 | 25.85 | -0.34% | 7,412 |
Aug 27, 2024 | 26.11 | 26.36 | 26.10 | 26.20 | 25.93 | -1.08% | 4,749 |
Aug 26, 2024 | 25.74 | 26.68 | 25.74 | 26.49 | 26.22 | 1.28% | 5,563 |
Aug 23, 2024 | 25.68 | 26.28 | 25.68 | 26.15 | 25.89 | 2.16% | 3,507 |
Aug 22, 2024 | 25.79 | 25.79 | 25.40 | 25.60 | 25.34 | -1.63% | 3,103 |
Aug 21, 2024 | 25.46 | 26.16 | 24.94 | 26.02 | 25.76 | 4.08% | 9,699 |
Aug 20, 2024 | 24.95 | 25.30 | 24.86 | 25.00 | 24.75 | 0.38% | 17,260 |
Aug 19, 2024 | 24.90 | 25.00 | 24.71 | 24.91 | 24.65 | 1.16% | 4,901 |
Aug 16, 2024 | 24.57 | 24.80 | 24.57 | 24.62 | 24.37 | 1.44% | 4,593 |
Aug 15, 2024 | 24.42 | 24.87 | 24.05 | 24.27 | 24.02 | -1.54% | 7,778 |
Aug 14, 2024 | 24.40 | 24.90 | 24.06 | 24.65 | 24.40 | 1.58% | 16,556 |
Aug 13, 2024 | 24.38 | 24.55 | 23.98 | 24.27 | 24.02 | -0.24% | 11,132 |
Aug 12, 2024 | 24.08 | 24.56 | 23.70 | 24.33 | 24.08 | -1.08% | 863 |
Aug 9, 2024 | 24.60 | 24.60 | 24.04 | 24.59 | 24.34 | -3.15% | 73,762 |
Aug 8, 2024 | 24.32 | 25.39 | 23.85 | 25.39 | 25.13 | 4.92% | 35,212 |
Aug 7, 2024 | 25.07 | 25.14 | 24.20 | 24.20 | 23.95 | 0.21% | 63,064 |
Aug 6, 2024 | 23.69 | 24.15 | 23.18 | 24.15 | 23.91 | 2.98% | 11,759 |
Aug 5, 2024 | 23.00 | 24.30 | 22.53 | 23.45 | 23.21 | 1.13% | 7,368 |
Aug 2, 2024 | 23.35 | 23.98 | 23.17 | 23.19 | 22.96 | 0.29% | 3,044 |