Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
12.72
-0.15 (-1.17%)
At close: Dec 15, 2025
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 12.74 | 12.80 | 12.67 | 12.72 | 12.72 | -1.17% | 483,181 |
| Dec 12, 2025 | 12.82 | 12.88 | 12.73 | 12.87 | 12.87 | -0.23% | 1,453,090 |
| Dec 11, 2025 | 12.71 | 12.91 | 12.71 | 12.90 | 12.90 | 1.65% | 2,710,315 |
| Dec 10, 2025 | 12.43 | 12.75 | 12.43 | 12.69 | 12.69 | 2.17% | 1,599,379 |
| Dec 9, 2025 | 12.45 | 12.46 | 12.31 | 12.42 | 12.42 | 1.06% | 536,333 |
| Dec 8, 2025 | 12.43 | 12.44 | 12.23 | 12.29 | 12.29 | -2.69% | 523,284 |
| Dec 5, 2025 | 12.56 | 12.70 | 12.54 | 12.63 | 12.63 | 0.56% | 711,721 |
| Dec 4, 2025 | 12.47 | 12.56 | 12.36 | 12.56 | 12.56 | 0.56% | 1,176,133 |
| Dec 3, 2025 | 12.31 | 12.55 | 12.31 | 12.49 | 12.49 | 0.40% | 799,969 |
| Dec 2, 2025 | 12.53 | 12.54 | 12.32 | 12.44 | 12.44 | -2.43% | 335,334 |
| Dec 1, 2025 | 12.75 | 12.82 | 12.67 | 12.75 | 12.75 | -0.16% | 320,847 |
| Nov 28, 2025 | 12.74 | 12.79 | 12.69 | 12.77 | 12.77 | 0.79% | 173,915 |
| Nov 26, 2025 | 12.64 | 12.73 | 12.64 | 12.67 | 12.67 | -0.63% | 266,595 |
| Nov 25, 2025 | 12.68 | 12.78 | 12.64 | 12.75 | 12.75 | 1.84% | 322,375 |
| Nov 24, 2025 | 12.74 | 12.80 | 12.47 | 12.52 | 12.52 | -3.62% | 473,768 |
| Nov 21, 2025 | 12.78 | 13.04 | 12.74 | 12.99 | 12.99 | 2.36% | 526,150 |
| Nov 20, 2025 | 13.01 | 13.01 | 12.68 | 12.69 | 12.69 | -4.37% | 1,748,723 |
| Nov 19, 2025 | 13.15 | 13.33 | 13.11 | 13.27 | 13.27 | 5.65% | 3,814,607 |
| Nov 18, 2025 | 12.62 | 12.65 | 12.38 | 12.56 | 12.56 | -2.03% | 5,656,841 |
| Nov 17, 2025 | 12.76 | 12.89 | 12.76 | 12.82 | 12.82 | -0.62% | 1,812,887 |
| Nov 14, 2025 | 12.70 | 12.93 | 12.70 | 12.90 | 12.90 | -0.15% | 553,276 |
| Nov 13, 2025 | 12.77 | 12.92 | 12.77 | 12.92 | 12.92 | -0.39% | 903,696 |
| Nov 12, 2025 | 12.99 | 13.03 | 12.94 | 12.97 | 12.97 | -0.46% | 148,233 |
| Nov 11, 2025 | 12.92 | 13.06 | 12.92 | 13.03 | 13.03 | 0.70% | 174,059 |
| Nov 10, 2025 | 12.91 | 12.94 | 12.84 | 12.94 | 12.94 | -0.38% | 212,224 |
| Nov 7, 2025 | 12.90 | 13.01 | 12.87 | 12.99 | 12.99 | 1.25% | 165,246 |
| Nov 6, 2025 | 12.82 | 12.84 | 12.72 | 12.83 | 12.83 | -1.16% | 217,338 |
| Nov 5, 2025 | 12.92 | 13.08 | 12.92 | 12.98 | 12.98 | 1.17% | 155,044 |
| Nov 4, 2025 | 12.68 | 12.91 | 12.68 | 12.83 | 12.83 | -0.47% | 271,640 |
| Nov 3, 2025 | 13.11 | 13.11 | 12.81 | 12.89 | 12.89 | -3.66% | 207,502 |
| Oct 31, 2025 | 13.51 | 13.51 | 13.32 | 13.38 | 13.38 | -0.59% | 331,894 |
| Oct 30, 2025 | 13.12 | 13.73 | 13.12 | 13.46 | 13.46 | 1.13% | 307,797 |
| Oct 29, 2025 | 13.44 | 13.44 | 13.24 | 13.31 | 13.31 | -1.48% | 146,429 |
| Oct 28, 2025 | 13.49 | 13.57 | 13.47 | 13.51 | 13.51 | 0.15% | 169,110 |
| Oct 27, 2025 | 13.62 | 13.62 | 13.40 | 13.49 | 13.49 | -2.05% | 205,729 |
| Oct 24, 2025 | 13.79 | 13.82 | 13.76 | 13.77 | 13.77 | 0.17% | 111,968 |
| Oct 23, 2025 | 13.82 | 13.82 | 13.70 | 13.75 | 13.75 | 1.03% | 131,895 |
| Oct 22, 2025 | 13.48 | 13.63 | 13.48 | 13.61 | 13.61 | 1.42% | 1,692,127 |
| Oct 21, 2025 | 13.43 | 13.56 | 13.41 | 13.42 | 13.42 | -0.74% | 994,030 |
| Oct 20, 2025 | 13.50 | 13.57 | 13.50 | 13.52 | 13.52 | -1.53% | 262,552 |
| Oct 17, 2025 | 13.64 | 13.77 | 13.64 | 13.73 | 13.73 | 0.29% | 392,374 |
| Oct 16, 2025 | 13.59 | 13.76 | 13.58 | 13.69 | 13.69 | -0.07% | 381,765 |
| Oct 15, 2025 | 13.61 | 13.73 | 13.60 | 13.70 | 13.70 | 1.93% | 121,128 |
| Oct 14, 2025 | 13.46 | 13.50 | 13.42 | 13.44 | 13.44 | 0.22% | 169,633 |
| Oct 13, 2025 | 13.40 | 13.43 | 13.34 | 13.41 | 13.41 | 0.45% | 160,883 |
| Oct 10, 2025 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | -1.11% | 96,886 |
| Oct 9, 2025 | 13.65 | 13.67 | 13.47 | 13.50 | 13.50 | -2.53% | 257,409 |
| Oct 8, 2025 | 13.85 | 13.93 | 13.80 | 13.85 | 13.85 | -0.54% | 612,875 |
| Oct 7, 2025 | 14.07 | 14.09 | 13.90 | 13.93 | 13.93 | -3.84% | 730,537 |
| Oct 6, 2025 | 14.40 | 14.55 | 14.38 | 14.48 | 14.40 | -1.62% | 205,981 |