Skip to main content
logo
Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
15.58
+0.09 (0.58%)
Jul 16, 2025, 12:42 PM EDT

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202515.5615.5915.4815.4915.49-0.39%101,612
Jul 14, 202515.4415.5715.4315.5515.550.39%85,375
Jul 11, 202515.5215.5815.4615.4915.49-0.83%184,538
Jul 10, 202515.6815.6915.4915.6215.62-0.26%91,560
Jul 9, 202515.5315.6715.5315.6615.66-0.70%94,564
Jul 8, 202515.7515.7715.6415.7715.770.19%166,952
Jul 7, 202515.5715.8315.5715.7415.740.06%139,130
Jul 3, 202515.7115.8615.6915.7315.73-0.69%56,294
Jul 2, 202515.6815.8515.6815.8415.840.76%93,764
Jul 1, 202515.7515.8515.5815.7215.72-2.84%136,924
Jun 30, 202516.1016.1815.9816.1816.181.25%103,880
Jun 27, 202515.9116.1115.8915.9815.981.78%83,431
Jun 26, 202515.5315.7315.5315.7015.701.57%89,627
Jun 25, 202515.4215.5215.3715.4615.46-2.60%113,059
Jun 24, 202515.7415.9215.7315.8715.871.39%99,886
Jun 23, 202515.2015.6615.2015.6515.651.78%146,622
Jun 20, 202515.2715.4515.2415.3815.380.79%120,143
Jun 18, 202515.2315.3415.1015.2615.26-0.59%236,952
Jun 17, 202515.4015.5015.3015.3515.35-2.23%132,464
Jun 16, 202515.8116.0015.6415.7015.70-1.88%160,015
Jun 13, 202516.0316.1616.0016.0016.00-0.50%69,725
Jun 12, 202516.0416.1315.9916.0816.081.32%160,907
Jun 11, 202515.8315.9515.7915.8715.870.83%148,364
Jun 10, 202515.7615.8215.6815.7415.740.77%65,580
Jun 9, 202515.5715.7015.5715.6215.620.77%107,997
Jun 6, 202515.5115.5615.4715.5015.50-0.35%113,776
Jun 5, 202515.5515.6115.4915.5615.56-0.10%100,765
Jun 4, 202515.5215.6615.5215.5715.571.37%91,504
Jun 3, 202515.2915.4015.2415.3615.36-2.93%80,780
Jun 2, 202515.6915.8415.6915.8215.82-0.55%89,824
May 30, 202515.7615.9815.7315.9115.910.57%575,607
May 29, 202515.7215.8715.7215.8215.820.15%165,551
May 28, 202515.6815.8815.6615.8015.80-0.28%80,168
May 27, 202516.0116.0115.8315.8415.84-3,288,150
May 23, 202515.8716.1115.8115.8415.69-0.13%133,732
May 22, 202515.7815.9615.7415.8615.711.15%128,135
May 21, 202515.6615.9515.6615.6815.530.26%107,498
May 20, 202515.4015.8015.4015.6415.491.36%2,790,756
May 19, 202515.4115.5315.2415.4315.281.51%1,448,993
May 16, 202515.1315.2015.0615.2015.051.81%67,953
May 15, 202514.9314.9914.7414.9314.780.88%97,826
May 14, 202514.8114.9014.6914.8014.66-3.14%118,856
May 13, 202515.0615.2814.9815.2815.133.38%174,957
May 12, 202514.8314.8914.7514.7814.64-2.44%102,434
May 9, 202515.1215.2015.0715.1515.001.13%77,901
May 8, 202515.0515.0714.9614.9814.83-1.71%86,495
May 7, 202515.1415.3015.1115.2415.093.18%113,746
May 6, 202514.7114.7914.7014.7714.630.20%54,760
May 5, 202514.7514.8014.7114.7414.600.96%99,755
May 2, 202514.6214.7914.5814.6014.46-0.84%117,604