Skip to main content
Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
13.62
-0.37 (-2.64%)
Mar 31, 2025, 10:48 AM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.6913.7813.5913.7213.72-2.00%104,960
Mar 28, 202513.9214.0513.8814.0014.001.74%96,254
Mar 27, 202513.6813.8313.6813.7613.760.92%237,406
Mar 26, 202513.7713.7813.5813.6413.64-1.62%82,249
Mar 25, 202513.8113.9013.8013.8613.860.29%391,180
Mar 24, 202513.7513.8313.7213.8213.820.73%141,678
Mar 21, 202513.6913.8613.6613.7213.72-0.22%363,873
Mar 20, 202513.6213.8213.6213.7513.75-1.29%68,751
Mar 19, 202513.9113.9813.8413.9313.93-0.07%261,111
Mar 18, 202513.7813.9413.7113.9413.94-1.34%129,661
Mar 17, 202514.0114.1414.0014.1314.130.57%730,210
Mar 14, 202513.9514.1213.8614.0514.050.64%548,761
Mar 13, 202515.0915.1513.9613.9613.96-6.50%299,065
Mar 12, 202514.7614.9314.7214.9314.931.43%91,336
Mar 11, 202514.5714.8314.5214.7214.720.68%162,439
Mar 10, 202514.5714.7214.5314.6214.62-2.99%284,173
Mar 7, 202514.7115.1614.7015.0715.070.94%106,985
Mar 6, 202513.8814.9813.8614.9314.936.76%70,598
Mar 5, 202513.8614.0013.7313.9913.990.04%106,575
Mar 4, 202513.8113.9813.6013.9813.980.22%85,698
Mar 3, 202513.9514.0613.8213.9513.951.09%69,270
Feb 28, 202513.9714.0113.7513.8013.80-2.34%88,508
Feb 27, 202514.0114.1913.9914.1314.13-0.91%170,451
Feb 26, 202514.4514.4714.2414.2614.26-2.66%73,155
Feb 25, 202514.7014.7014.5414.6514.65-0.07%238,067
Feb 24, 202514.6314.7714.5614.6614.660.96%101,114
Feb 21, 202514.7214.7414.5114.5214.52-1.56%58,611
Feb 20, 202514.6514.7614.5314.7514.750.89%165,454
Feb 19, 202514.5614.6914.5514.6214.62-2.60%373,546
Feb 18, 202515.1115.1614.9815.0115.01-0.27%107,241
Feb 14, 202515.0015.1415.0015.0515.050.94%66,312
Feb 13, 202514.7514.9214.7214.9114.911.29%83,373
Feb 12, 202514.4814.8314.4814.7214.722.22%101,201
Feb 11, 202514.2814.4114.2814.4014.401.16%93,367
Feb 10, 202514.1914.2814.1914.2414.242.19%56,012
Feb 7, 202513.9213.9613.8613.9313.932.20%85,293
Feb 6, 202513.4613.6813.4213.6313.63-2.99%86,584
Feb 5, 202513.9814.0613.9614.0514.050.64%105,211
Feb 4, 202513.9114.0213.9113.9613.960.14%72,898
Feb 3, 202513.7613.9413.7013.9413.940.22%204,842
Jan 31, 202513.9514.0213.8213.9113.91-0.93%71,099
Jan 30, 202513.9414.1113.9414.0414.043.08%79,374
Jan 29, 202513.6513.6613.5213.6213.620.15%97,211
Jan 28, 202513.4813.6013.4413.6013.60-0.07%143,222
Jan 27, 202513.4013.6613.4013.6113.617.25%157,470
Jan 24, 202512.7112.7112.6212.6912.69-0.31%107,586
Jan 23, 202512.6812.7312.5612.7312.73-0.39%106,150
Jan 22, 202512.7512.8112.6812.7812.78-0.39%249,016
Jan 21, 202512.7812.9012.4012.8312.831.74%319,024
Jan 17, 202512.6612.7012.5912.6112.610.48%168,203