Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
30.92
-0.50 (-1.59%)
Jul 17, 2025, 9:30 AM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | -1.88% | 2,937 |
| 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 |
| Jun 18, 2025 | 30.75 | 31.02 | 30.33 | 30.62 | 30.62 | 0.08% | 8,115 |
| Jun 17, 2025 | 30.61 | 30.92 | 30.59 | 30.59 | 30.59 | -2.58% | 2,034 |
| Jun 16, 2025 | 31.90 | 32.50 | 31.29 | 31.40 | 31.40 | -1.91% | 3,194 |
| Jun 13, 2025 | 32.32 | 32.51 | 31.96 | 32.01 | 32.01 | 0.38% | 2,596 |
| Jun 12, 2025 | 32.34 | 32.35 | 31.89 | 31.89 | 31.89 | -0.99% | 2,170 |
| Jun 11, 2025 | 31.43 | 32.21 | 31.43 | 32.21 | 32.21 | 1.23% | 3,420 |
| Jun 10, 2025 | 31.70 | 31.97 | 31.43 | 31.82 | 31.82 | 2.15% | 1,987 |
| Jun 9, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | -0.37% | 902 |
| Jun 6, 2025 | 31.11 | 31.31 | 30.91 | 31.27 | 31.27 | 1.51% | 8,729 |
| Jun 5, 2025 | 31.19 | 31.50 | 30.80 | 30.80 | 30.80 | -1.91% | 5,781 |
| Jun 4, 2025 | 31.00 | 31.61 | 31.00 | 31.40 | 31.40 | 1.89% | 721 |
| Jun 3, 2025 | 30.98 | 31.20 | 30.47 | 30.82 | 30.82 | -3.40% | 7,232 |
| Jun 2, 2025 | 31.27 | 31.90 | 31.27 | 31.90 | 31.90 | 1.28% | 873 |
| May 30, 2025 | 31.79 | 32.32 | 31.50 | 31.50 | 31.50 | -0.88% | 3,473 |
| May 29, 2025 | 31.41 | 31.79 | 31.27 | 31.78 | 31.78 | 0.48% | 10,679 |
| May 28, 2025 | 31.60 | 31.95 | 31.41 | 31.63 | 31.63 | -1.24% | 5,219 |
| May 27, 2025 | 32.00 | 32.03 | 31.40 | 32.03 | 32.03 | 1.94% | 9,361 |
| May 23, 2025 | 31.28 | 32.00 | 31.28 | 31.42 | 31.42 | 0.09% | 3,880 |
| May 22, 2025 | 31.38 | 31.86 | 31.38 | 31.39 | 31.39 | 0.72% | 1,891 |
| May 21, 2025 | 31.12 | 31.35 | 31.00 | 31.17 | 31.17 | 4.42% | 5,037 |
| May 20, 2025 | 30.80 | 31.59 | 29.85 | 29.85 | 29.85 | -2.72% | 13,179 |
| May 19, 2025 | 30.44 | 31.00 | 30.44 | 30.69 | 30.69 | 1.54% | 3,046 |
| May 16, 2025 | 30.08 | 30.89 | 30.08 | 30.22 | 30.22 | - | 4,211 |
| May 15, 2025 | 29.70 | 30.25 | 29.70 | 30.22 | 30.22 | 3.21% | 3,094 |
| May 14, 2025 | 29.31 | 29.37 | 29.28 | 29.28 | 29.28 | -5.37% | 3,292 |
| May 13, 2025 | 30.16 | 30.94 | 30.16 | 30.94 | 30.94 | 3.24% | 1,300 |
| May 12, 2025 | 30.16 | 30.16 | 29.28 | 29.97 | 29.97 | -1.41% | 5,707 |
| May 9, 2025 | 30.59 | 30.59 | 30.33 | 30.40 | 30.40 | 1.23% | 3,769 |
| May 8, 2025 | 30.21 | 30.37 | 30.03 | 30.03 | 30.03 | -1.07% | 1,537 |
| May 7, 2025 | 30.34 | 30.60 | 30.00 | 30.36 | 30.36 | 2.48% | 3,105 |
| May 6, 2025 | 29.57 | 29.71 | 29.48 | 29.62 | 29.62 | 0.03% | 1,864 |
| May 5, 2025 | 29.53 | 30.01 | 29.20 | 29.61 | 29.61 | 1.55% | 3,484 |