Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
22.17
-0.34 (-1.51%)
At close: May 29, 2026
UMGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.79 | 23.29 | 22.16 | 22.17 | 22.17 | -1.51% | 8,288 |
| May 28, 2026 | 22.98 | 22.98 | 22.16 | 22.51 | 22.51 | -0.88% | 179,415 |
| May 27, 2026 | 22.63 | 23.02 | 22.63 | 22.71 | 22.71 | -2.79% | 10,417 |
| May 26, 2026 | 23.71 | 23.98 | 23.36 | 23.36 | 23.36 | -1.05% | 6,917 |
| May 22, 2026 | 24.05 | 24.05 | 23.46 | 23.61 | 23.61 | -1.60% | 12,539 |
| May 21, 2026 | 23.19 | 24.19 | 23.19 | 24.00 | 24.00 | 2.37% | 7,090 |
| May 20, 2026 | 23.07 | 23.86 | 23.07 | 23.44 | 23.44 | -4.72% | 8,819 |
| May 19, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.03% | 3,073 |
| May 18, 2026 | 23.94 | 24.78 | 23.94 | 24.35 | 24.35 | 3.08% | 14,282 |
| May 15, 2026 | 23.72 | 23.89 | 23.46 | 23.62 | 23.62 | 1.12% | 16,620 |
| May 14, 2026 | 23.23 | 23.76 | 23.00 | 23.36 | 23.36 | 2.28% | 20,373 |
| May 13, 2026 | 22.73 | 22.97 | 22.52 | 22.84 | 22.84 | -1.87% | 13,431 |
| May 12, 2026 | 22.93 | 23.37 | 22.93 | 23.28 | 23.28 | 0.39% | 6,282 |
| May 11, 2026 | 23.45 | 23.45 | 23.00 | 23.18 | 23.18 | 0.23% | 8,233 |
| May 8, 2026 | 23.06 | 23.61 | 22.98 | 23.13 | 23.13 | 3.54% | 23,779 |
| May 7, 2026 | 22.95 | 23.11 | 22.21 | 22.34 | 22.34 | -1.33% | 23,242 |
| May 6, 2026 | 22.25 | 22.76 | 22.13 | 22.64 | 22.64 | 4.81% | 152,555 |
| May 5, 2026 | 21.74 | 21.78 | 21.48 | 21.60 | 21.60 | 1.77% | 7,539 |
| May 4, 2026 | 21.12 | 21.50 | 20.89 | 21.23 | 21.23 | 1.15% | 44,520 |
| May 1, 2026 | 21.11 | 21.18 | 20.57 | 20.98 | 20.98 | -0.78% | 8,224 |
| Apr 30, 2026 | 21.40 | 21.43 | 20.90 | 21.15 | 21.15 | -4.69% | 18,061 |
| Apr 29, 2026 | 22.39 | 22.90 | 21.50 | 22.19 | 22.19 | -3.10% | 35,797 |
| Apr 28, 2026 | 22.41 | 22.93 | 22.41 | 22.90 | 22.90 | -2.80% | 119,751 |
| Apr 27, 2026 | 23.51 | 23.75 | 23.00 | 23.56 | 23.56 | 0.44% | 105,004 |
| Apr 24, 2026 | 23.31 | 23.61 | 23.25 | 23.46 | 23.46 | -0.23% | 12,089 |
| Apr 23, 2026 | 23.08 | 23.51 | 23.08 | 23.51 | 23.51 | 0.26% | 9,086 |
| Apr 22, 2026 | 23.30 | 23.63 | 23.00 | 23.45 | 23.45 | -0.59% | 25,162 |
| Apr 21, 2026 | 23.77 | 23.87 | 23.50 | 23.59 | 23.59 | -0.87% | 33,990 |
| Apr 20, 2026 | 24.25 | 24.50 | 22.75 | 23.80 | 23.80 | -1.99% | 85,266 |
| Apr 17, 2026 | 24.75 | 24.75 | 24.02 | 24.28 | 24.28 | 1.02% | 11,118 |
| Apr 16, 2026 | 24.22 | 24.24 | 23.80 | 24.04 | 24.03 | 1.73% | 8,940 |
| Apr 15, 2026 | 23.62 | 23.69 | 23.40 | 23.63 | 23.63 | 0.96% | 7,664 |
| Apr 14, 2026 | 23.01 | 23.60 | 23.01 | 23.40 | 23.40 | 3.24% | 23,287 |
| Apr 13, 2026 | 22.64 | 23.45 | 22.25 | 22.67 | 22.67 | 2.98% | 13,018 |
| Apr 10, 2026 | 23.00 | 23.00 | 22.00 | 22.01 | 22.01 | -0.65% | 7,517 |
| Apr 9, 2026 | 22.61 | 22.87 | 22.12 | 22.16 | 22.16 | -4.33% | 99,534 |
| Apr 8, 2026 | 23.25 | 23.72 | 23.00 | 23.16 | 23.16 | 2.56% | 31,330 |
| Apr 7, 2026 | 21.79 | 22.67 | 21.47 | 22.58 | 22.58 | 13.73% | 357,348 |
| Apr 6, 2026 | 19.62 | 19.85 | 19.39 | 19.85 | 19.85 | -0.14% | 7,393 |
| Apr 2, 2026 | 19.60 | 19.88 | 19.45 | 19.88 | 19.88 | 1.69% | 117,716 |
| Apr 1, 2026 | 19.75 | 20.04 | 19.27 | 19.55 | 19.55 | -0.79% | 225,992 |
| Mar 31, 2026 | 19.14 | 19.71 | 18.94 | 19.71 | 19.71 | 6.23% | 19,939 |
| Mar 30, 2026 | 18.69 | 18.71 | 18.30 | 18.55 | 18.55 | 3.26% | 24,018 |
| Mar 27, 2026 | 17.77 | 18.07 | 17.71 | 17.97 | 17.97 | -0.06% | 5,507 |
| Mar 26, 2026 | 18.16 | 18.39 | 17.87 | 17.98 | 17.98 | -1.78% | 3,600 |
| Mar 25, 2026 | 17.95 | 18.30 | 17.92 | 18.30 | 18.30 | 2.15% | 41,002 |
| Mar 24, 2026 | 17.81 | 18.04 | 17.70 | 17.92 | 17.92 | -3.58% | 5,675 |
| Mar 23, 2026 | 18.53 | 18.93 | 18.14 | 18.58 | 18.58 | 2.43% | 30,774 |
| Mar 20, 2026 | 18.55 | 18.93 | 17.36 | 18.14 | 18.14 | -6.02% | 30,651 |
| Mar 19, 2026 | 19.00 | 19.30 | 18.68 | 19.30 | 19.30 | -0.14% | 109,498 |