Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
13.82
-0.55 (-3.83%)
Sep 19, 2025, 3:53 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.93 | 13.97 | 13.76 | 13.79 | 13.79 | -4.04% | 233,242 |
| Sep 18, 2025 | 14.14 | 14.42 | 14.12 | 14.37 | 14.37 | 0.14% | 165,510 |
| Sep 17, 2025 | 14.43 | 14.47 | 14.29 | 14.35 | 14.35 | -1.44% | 145,174 |
| Sep 16, 2025 | 14.54 | 14.58 | 14.47 | 14.56 | 14.56 | 0.21% | 103,240 |
| Sep 15, 2025 | 14.43 | 14.55 | 14.43 | 14.53 | 14.53 | 0.76% | 149,500 |
| Sep 12, 2025 | 14.47 | 14.50 | 14.37 | 14.42 | 14.42 | - | 180,729 |
| Sep 11, 2025 | 14.41 | 14.44 | 14.32 | 14.42 | 14.42 | -0.96% | 98,267 |
| Sep 10, 2025 | 14.56 | 14.61 | 14.51 | 14.56 | 14.56 | -0.61% | 106,002 |
| Sep 9, 2025 | 14.74 | 14.77 | 14.61 | 14.65 | 14.65 | 1.67% | 87,319 |
| Sep 8, 2025 | 14.40 | 14.42 | 14.33 | 14.41 | 14.41 | 1.34% | 134,084 |
| Sep 5, 2025 | 14.17 | 14.25 | 14.12 | 14.22 | 14.22 | 0.71% | 178,871 |
| Sep 4, 2025 | 13.97 | 14.12 | 13.97 | 14.12 | 14.12 | 2.10% | 184,936 |
| Sep 3, 2025 | 13.78 | 13.87 | 13.76 | 13.83 | 13.83 | -0.22% | 160,041 |
| Sep 2, 2025 | 13.81 | 13.90 | 13.81 | 13.86 | 13.86 | -1.70% | 155,875 |
| Aug 29, 2025 | 14.19 | 14.20 | 14.05 | 14.10 | 14.10 | -1.61% | 103,928 |
| Aug 28, 2025 | 14.37 | 14.40 | 14.31 | 14.33 | 14.33 | -1.04% | 131,237 |
| Aug 27, 2025 | 14.33 | 14.51 | 14.32 | 14.48 | 14.48 | 0.63% | 105,853 |
| Aug 26, 2025 | 14.45 | 14.50 | 14.33 | 14.39 | 14.39 | -1.47% | 225,980 |
| Aug 25, 2025 | 14.75 | 14.84 | 14.60 | 14.60 | 14.60 | 0.51% | 103,109 |
| Aug 22, 2025 | 14.36 | 14.54 | 14.34 | 14.53 | 14.53 | 1.75% | 254,400 |
| Aug 21, 2025 | 14.31 | 14.36 | 14.28 | 14.28 | 14.28 | - | 161,497 |
| Aug 20, 2025 | 14.28 | 14.34 | 14.21 | 14.28 | 14.28 | -0.14% | 162,812 |
| Aug 19, 2025 | 14.36 | 14.38 | 14.25 | 14.30 | 14.30 | -0.78% | 195,457 |
| Aug 18, 2025 | 14.45 | 14.47 | 14.35 | 14.41 | 14.41 | 0.02% | 423,258 |
| Aug 15, 2025 | 14.24 | 14.44 | 14.24 | 14.41 | 14.41 | 1.05% | 163,199 |
| Aug 14, 2025 | 14.13 | 14.26 | 14.06 | 14.26 | 14.26 | -0.42% | 292,451 |
| Aug 13, 2025 | 14.19 | 14.34 | 14.19 | 14.32 | 14.32 | 0.99% | 78,076 |
| Aug 12, 2025 | 14.07 | 14.19 | 14.03 | 14.18 | 14.18 | -0.63% | 214,925 |
| Aug 11, 2025 | 14.24 | 14.32 | 14.14 | 14.27 | 14.27 | -0.42% | 104,994 |
| Aug 8, 2025 | 14.26 | 14.34 | 14.25 | 14.33 | 14.33 | -0.76% | 119,277 |
| Aug 7, 2025 | 14.46 | 14.46 | 14.30 | 14.44 | 14.44 | 0.49% | 156,718 |
| Aug 6, 2025 | 14.45 | 14.47 | 14.31 | 14.37 | 14.37 | 0.49% | 130,535 |
| Aug 5, 2025 | 14.26 | 14.37 | 14.24 | 14.30 | 14.30 | 1.27% | 136,825 |
| Aug 4, 2025 | 13.96 | 14.13 | 13.95 | 14.12 | 14.12 | 1.66% | 185,378 |
| Aug 1, 2025 | 13.77 | 14.04 | 13.77 | 13.89 | 13.89 | -2.46% | 207,929 |
| Jul 31, 2025 | 14.54 | 14.60 | 14.24 | 14.24 | 14.24 | -1.59% | 197,043 |
| Jul 30, 2025 | 14.53 | 14.62 | 14.44 | 14.47 | 14.47 | -1.23% | 158,506 |
| Jul 29, 2025 | 14.77 | 14.85 | 14.60 | 14.65 | 14.65 | -2.33% | 142,596 |
| Jul 28, 2025 | 15.37 | 15.38 | 15.00 | 15.00 | 15.00 | -8.37% | 120,463 |
| Jul 25, 2025 | 16.33 | 16.37 | 16.27 | 16.37 | 16.37 | -0.55% | 57,821 |
| Jul 24, 2025 | 16.54 | 16.60 | 16.44 | 16.46 | 16.46 | -0.42% | 98,343 |
| Jul 23, 2025 | 16.23 | 16.55 | 16.23 | 16.53 | 16.53 | 2.04% | 73,951 |
| Jul 22, 2025 | 16.18 | 16.22 | 16.08 | 16.20 | 16.20 | 3.05% | 118,801 |
| Jul 21, 2025 | 15.67 | 15.82 | 15.66 | 15.72 | 15.72 | 0.45% | 77,939 |
| Jul 18, 2025 | 15.72 | 15.72 | 15.59 | 15.65 | 15.65 | 0.26% | 68,050 |
| Jul 17, 2025 | 15.55 | 15.62 | 15.55 | 15.61 | 15.61 | -0.51% | 342,141 |
| Jul 16, 2025 | 15.54 | 15.75 | 15.54 | 15.69 | 15.69 | 1.29% | 161,487 |
| Jul 15, 2025 | 15.56 | 15.59 | 15.48 | 15.49 | 15.49 | -0.39% | 101,612 |
| Jul 14, 2025 | 15.44 | 15.57 | 15.43 | 15.55 | 15.55 | 0.39% | 85,375 |
| Jul 11, 2025 | 15.52 | 15.58 | 15.46 | 15.49 | 15.49 | -0.83% | 184,538 |