Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
16.99
+0.11 (0.68%)
At close: Sep 18, 2026
UMGNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.60 | 17.35 | 16.57 | 16.99 | 16.99 | 0.68% | 25,880 |
| Sep 17, 2026 | 16.81 | 16.99 | 16.62 | 16.87 | 16.87 | -0.27% | 8,617 |
| Sep 16, 2026 | 17.09 | 17.09 | 16.92 | 16.92 | 16.92 | 0.75% | 19,370 |
| Sep 15, 2026 | 16.79 | 17.04 | 16.79 | 16.79 | 16.79 | -3.13% | 5,909 |
| Sep 14, 2026 | 16.80 | 17.42 | 16.79 | 17.33 | 17.33 | 2.62% | 21,336 |
| Sep 11, 2026 | 16.64 | 16.96 | 16.55 | 16.89 | 16.89 | 3.59% | 28,210 |
| Sep 10, 2026 | 16.35 | 16.42 | 16.11 | 16.31 | 16.31 | -1.09% | 53,917 |
| Sep 9, 2026 | 16.51 | 16.60 | 16.37 | 16.49 | 16.49 | -0.42% | 10,589 |
| Sep 8, 2026 | 16.38 | 16.74 | 16.38 | 16.56 | 16.56 | -0.63% | 20,911 |
| Sep 4, 2026 | 16.35 | 16.81 | 16.35 | 16.66 | 16.66 | -1.32% | 36,507 |
| Sep 3, 2026 | 16.80 | 17.00 | 16.66 | 16.88 | 16.88 | 1.25% | 15,377 |
| Sep 2, 2026 | 16.56 | 16.85 | 16.56 | 16.68 | 16.68 | -0.71% | 10,408 |
| Sep 1, 2026 | 16.62 | 16.86 | 16.51 | 16.80 | 16.80 | -2.24% | 46,595 |
| Aug 31, 2026 | 17.20 | 17.21 | 16.92 | 17.18 | 17.18 | 1.30% | 45,605 |
| Aug 28, 2026 | 17.29 | 17.45 | 16.94 | 16.96 | 16.96 | -3.03% | 30,705 |
| Aug 27, 2026 | 16.97 | 17.56 | 16.97 | 17.49 | 17.49 | 0.46% | 21,285 |
| Aug 26, 2026 | 17.20 | 17.41 | 16.85 | 17.41 | 17.41 | 0.29% | 13,891 |
| Aug 25, 2026 | 17.34 | 17.36 | 17.27 | 17.36 | 17.36 | 0.11% | 4,804 |
| Aug 24, 2026 | 17.17 | 17.43 | 17.17 | 17.34 | 17.34 | 0.94% | 35,539 |
| Aug 21, 2026 | 17.35 | 17.40 | 17.18 | 17.18 | 17.18 | -1.42% | 36,774 |
| Aug 20, 2026 | 17.50 | 17.66 | 17.25 | 17.43 | 17.43 | 0.90% | 25,651 |
| Aug 19, 2026 | 17.67 | 17.67 | 17.21 | 17.27 | 17.27 | 0.61% | 115,328 |
| Aug 18, 2026 | 17.25 | 17.25 | 16.87 | 17.17 | 17.17 | 2.05% | 37,321 |
| Aug 17, 2026 | 17.64 | 17.64 | 16.82 | 16.82 | 16.82 | -3.10% | 13,914 |
| Aug 14, 2026 | 17.22 | 17.42 | 17.14 | 17.36 | 17.36 | 3.11% | 9,319 |
| Aug 13, 2026 | 17.30 | 17.33 | 16.75 | 16.83 | 16.83 | -2.01% | 57,894 |
| Aug 12, 2026 | 17.21 | 17.30 | 17.15 | 17.18 | 17.18 | -4.26% | 3,722 |
| Aug 11, 2026 | 17.80 | 18.64 | 17.28 | 17.95 | 17.95 | 2.16% | 25,176 |
| Aug 10, 2026 | 17.68 | 17.85 | 17.30 | 17.57 | 17.57 | -2.41% | 10,410 |
| Aug 7, 2026 | 18.20 | 18.57 | 17.25 | 18.00 | 18.00 | 3.91% | 13,541 |
| Aug 6, 2026 | 17.49 | 17.74 | 17.25 | 17.32 | 17.32 | 1.60% | 147,114 |
| Aug 5, 2026 | 16.98 | 17.27 | 16.75 | 17.05 | 17.05 | -1.16% | 55,336 |
| Aug 4, 2026 | 16.85 | 17.57 | 16.85 | 17.25 | 17.25 | 4.48% | 33,780 |
| Aug 3, 2026 | 17.98 | 17.98 | 16.27 | 16.51 | 16.51 | -1.44% | 53,206 |
| Jul 31, 2026 | 17.10 | 17.23 | 16.68 | 16.75 | 16.75 | -20.62% | 53,115 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | -6.52% | 4,803 |
| Jul 29, 2026 | 22.52 | 22.70 | 22.34 | 22.57 | 22.57 | 2.69% | 12,934 |
| Jul 28, 2026 | 21.73 | 21.99 | 21.73 | 21.98 | 21.98 | 2.59% | 2,901 |
| Jul 27, 2026 | 21.11 | 21.64 | 21.11 | 21.43 | 21.43 | 2.81% | 13,415 |
| Jul 24, 2026 | 20.52 | 21.27 | 20.52 | 20.84 | 20.84 | 1.68% | 21,418 |
| Jul 23, 2026 | 20.52 | 20.66 | 20.42 | 20.50 | 20.50 | -0.99% | 13,889 |
| Jul 22, 2026 | 20.87 | 20.96 | 20.69 | 20.70 | 20.70 | -1.96% | 53,071 |
| Jul 21, 2026 | 20.80 | 21.11 | 20.80 | 21.11 | 21.11 | 0.36% | 19,942 |
| Jul 20, 2026 | 20.95 | 21.26 | 20.95 | 21.04 | 21.04 | 2.17% | 12,503 |
| Jul 17, 2026 | 20.90 | 21.01 | 20.46 | 20.59 | 20.59 | -1.43% | 16,817 |
| Jul 16, 2026 | 20.79 | 21.12 | 20.79 | 20.89 | 20.89 | -0.62% | 4,694 |
| Jul 15, 2026 | 20.99 | 21.41 | 20.96 | 21.02 | 21.02 | 1.06% | 7,251 |
| Jul 14, 2026 | 20.81 | 21.24 | 20.63 | 20.80 | 20.80 | -3.03% | 66,041 |
| Jul 13, 2026 | 21.59 | 22.10 | 21.45 | 21.45 | 21.45 | -1.11% | 144,512 |
| Jul 10, 2026 | 21.72 | 21.74 | 21.36 | 21.69 | 21.69 | 1.19% | 79,934 |