Skip to main content
logo
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
19.65
+0.57 (2.98%)
Nov 4, 2026, 4:00 PM EST

UMGNF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202619.2719.8519.2719.6519.652.98%5,144
Nov 3, 202619.0119.0818.8219.0819.080.01%6,153
Nov 2, 202618.8019.1918.8019.0819.08-0.78%4,945
Oct 30, 202619.2819.4819.0419.2319.230.42%16,395
Oct 29, 202617.8519.1517.2619.1519.157.43%47,317
Oct 28, 202617.6417.8317.6017.8317.83-2.35%10,968
Oct 27, 202618.2518.3018.0018.2518.253.33%69,197
Oct 26, 202617.5717.8817.5717.6717.67-0.79%4,535
Oct 23, 202618.1818.1817.7317.8117.810.37%3,882
Oct 22, 202618.1418.1417.7417.7417.740.17%7,616
Oct 21, 202618.1318.3417.7117.7117.71-1.61%21,018
Oct 20, 202617.8218.1917.8118.0018.00-0.72%10,869
Oct 19, 202617.9518.1317.7818.1318.131.97%5,236
Oct 16, 202618.3518.3517.7817.7817.782.18%16,517
Oct 15, 202616.9917.5016.9917.4017.401.90%20,894
Oct 14, 202616.8817.0816.7317.0817.08-0.58%34,749
Oct 13, 202617.0017.3216.8617.1817.184.09%23,386
Oct 12, 202616.7916.8516.5016.5016.500.18%34,629
Oct 9, 202616.6516.8416.4716.4716.471.04%17,738
Oct 8, 202616.4016.4016.3016.3016.300.49%3,697
Oct 7, 202616.0216.2316.0216.2216.221.15%8,030
Oct 6, 202616.0416.0615.7416.0416.040.85%21,139
Oct 5, 202615.4616.0615.4315.9015.902.05%34,516
Oct 2, 202615.9416.0015.5515.8515.58-0.31%39,527
Oct 1, 202616.0316.1015.2115.9015.63-1.24%394,930
Sep 30, 202616.1816.2116.1016.1015.83-3.07%422,071
Sep 29, 202616.6416.6416.4316.6116.330.09%453,179
Sep 28, 202616.5516.7416.4916.6016.31-0.42%436,923
Sep 25, 202616.4716.7516.4716.6716.382.21%423,326
Sep 24, 202616.5016.5216.0016.3116.03-1.63%590,440
Sep 23, 202616.4316.8216.2716.5816.29-0.28%333,737
Sep 22, 202616.7317.0416.6216.6216.34-0.08%48,588
Sep 21, 202616.7817.1116.5816.6416.35-2.06%43,571
Sep 18, 202616.6017.3516.5716.9916.700.68%25,880
Sep 17, 202616.8116.9916.6216.8716.58-0.27%8,617
Sep 16, 202617.0917.0916.9216.9216.630.75%19,370
Sep 15, 202616.7917.0416.7916.7916.50-3.13%5,909
Sep 14, 202616.8017.4216.7917.3317.042.62%21,336
Sep 11, 202616.6416.9616.5516.8916.603.59%28,210
Sep 10, 202616.3516.4216.1116.3116.03-1.09%53,917
Sep 9, 202616.5116.6016.3716.4916.20-0.42%10,589
Sep 8, 202616.3816.7416.3816.5616.27-0.63%20,911
Sep 4, 202616.3516.8116.3516.6616.38-1.32%36,507
Sep 3, 202616.8017.0016.6616.8816.601.25%15,377
Sep 2, 202616.5616.8516.5616.6816.39-0.71%10,408
Sep 1, 202616.6216.8616.5116.8016.51-2.24%46,595
Aug 31, 202617.2017.2116.9217.1816.891.30%45,605
Aug 28, 202617.2917.4516.9416.9616.67-3.03%30,705
Aug 27, 202616.9717.5616.9717.4917.190.46%21,285
Aug 26, 202617.2017.4116.8517.4117.110.29%13,891