Universal Music Group N.V. (UNVGY)
OTCMKTS
· Delayed Price · Currency is USD
14.52
-0.23 (-1.56%)
Feb 21, 2025, 3:00 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.72 | 14.74 | 14.51 | 14.52 | 14.52 | -1.56% | 58,611 |
| Feb 20, 2025 | 14.65 | 14.76 | 14.53 | 14.75 | 14.75 | 0.89% | 165,454 |
| Feb 19, 2025 | 14.56 | 14.69 | 14.55 | 14.62 | 14.62 | -2.60% | 373,546 |
| Feb 18, 2025 | 15.11 | 15.16 | 14.98 | 15.01 | 15.01 | -0.27% | 107,241 |
| Feb 14, 2025 | 15.00 | 15.14 | 15.00 | 15.05 | 15.05 | 0.94% | 66,312 |
| Feb 13, 2025 | 14.75 | 14.92 | 14.72 | 14.91 | 14.91 | 1.29% | 83,373 |
| Feb 12, 2025 | 14.48 | 14.83 | 14.48 | 14.72 | 14.72 | 2.22% | 101,201 |
| Feb 11, 2025 | 14.28 | 14.41 | 14.28 | 14.40 | 14.40 | 1.16% | 93,367 |
| Feb 10, 2025 | 14.19 | 14.28 | 14.19 | 14.24 | 14.24 | 2.19% | 56,012 |
| Feb 7, 2025 | 13.92 | 13.96 | 13.86 | 13.93 | 13.93 | 2.20% | 85,293 |
| Feb 6, 2025 | 13.46 | 13.68 | 13.42 | 13.63 | 13.63 | -2.99% | 86,584 |
| Feb 5, 2025 | 13.98 | 14.06 | 13.96 | 14.05 | 14.05 | 0.64% | 105,211 |
| Feb 4, 2025 | 13.91 | 14.02 | 13.91 | 13.96 | 13.96 | 0.14% | 72,898 |
| Feb 3, 2025 | 13.76 | 13.94 | 13.70 | 13.94 | 13.94 | 0.22% | 204,842 |
| Jan 31, 2025 | 13.95 | 14.02 | 13.82 | 13.91 | 13.91 | -0.93% | 71,099 |
| Jan 30, 2025 | 13.94 | 14.11 | 13.94 | 14.04 | 14.04 | 3.08% | 79,374 |
| Jan 29, 2025 | 13.65 | 13.66 | 13.52 | 13.62 | 13.62 | 0.15% | 97,211 |
| Jan 28, 2025 | 13.48 | 13.60 | 13.44 | 13.60 | 13.60 | -0.07% | 143,222 |
| Jan 27, 2025 | 13.40 | 13.66 | 13.40 | 13.61 | 13.61 | 7.25% | 157,470 |
| Jan 24, 2025 | 12.71 | 12.71 | 12.62 | 12.69 | 12.69 | -0.31% | 107,586 |
| Jan 23, 2025 | 12.68 | 12.73 | 12.56 | 12.73 | 12.73 | -0.39% | 106,150 |
| Jan 22, 2025 | 12.75 | 12.81 | 12.68 | 12.78 | 12.78 | -0.39% | 249,016 |
| Jan 21, 2025 | 12.78 | 12.90 | 12.40 | 12.83 | 12.83 | 1.74% | 319,024 |
| Jan 17, 2025 | 12.66 | 12.70 | 12.59 | 12.61 | 12.61 | 0.48% | 168,203 |
| Jan 16, 2025 | 12.48 | 12.58 | 12.46 | 12.55 | 12.55 | 1.21% | 139,360 |
| Jan 15, 2025 | 12.41 | 12.47 | 12.34 | 12.40 | 12.40 | 0.90% | 146,320 |
| Jan 14, 2025 | 12.38 | 12.39 | 12.21 | 12.29 | 12.29 | -0.24% | 202,634 |
| Jan 13, 2025 | 12.20 | 12.32 | 12.18 | 12.32 | 12.32 | -0.08% | 417,052 |
| Jan 10, 2025 | 12.31 | 12.40 | 12.27 | 12.33 | 12.33 | -1.12% | 546,020 |
| Jan 8, 2025 | 12.40 | 12.50 | 12.33 | 12.47 | 12.47 | -0.80% | 214,257 |
| Jan 7, 2025 | 12.64 | 12.67 | 12.52 | 12.57 | 12.57 | 0.64% | 398,691 |
| Jan 6, 2025 | 12.46 | 12.61 | 12.46 | 12.49 | 12.49 | 1.46% | 185,964 |
| Jan 3, 2025 | 12.39 | 12.42 | 12.19 | 12.31 | 12.31 | -1.38% | 294,263 |
| Jan 2, 2025 | 12.37 | 12.49 | 12.33 | 12.48 | 12.48 | -2.18% | 233,757 |
| Dec 31, 2024 | 12.65 | 12.86 | 12.65 | 12.76 | 12.76 | 0.28% | 150,078 |
| Dec 30, 2024 | 12.70 | 12.73 | 12.54 | 12.73 | 12.73 | -1.43% | 467,866 |
| Dec 27, 2024 | 12.80 | 12.94 | 12.74 | 12.91 | 12.91 | -0.15% | 879,215 |
| Dec 26, 2024 | 12.76 | 12.97 | 12.76 | 12.93 | 12.93 | 0.90% | 439,795 |
| Dec 24, 2024 | 12.54 | 12.89 | 12.54 | 12.82 | 12.82 | 0.75% | 122,724 |
| Dec 23, 2024 | 12.65 | 12.74 | 12.65 | 12.72 | 12.72 | 0.39% | 1,624,055 |
| Dec 20, 2024 | 12.58 | 12.71 | 12.51 | 12.67 | 12.67 | 1.28% | 177,704 |
| Dec 19, 2024 | 12.67 | 12.69 | 12.45 | 12.51 | 12.51 | -1.57% | 183,478 |
| Dec 18, 2024 | 13.04 | 13.13 | 12.71 | 12.71 | 12.71 | -1.93% | 129,404 |
| Dec 17, 2024 | 12.90 | 13.07 | 12.90 | 12.96 | 12.96 | 1.09% | 170,631 |
| Dec 16, 2024 | 12.73 | 12.84 | 12.69 | 12.82 | 12.82 | 0.47% | 176,832 |
| Dec 13, 2024 | 12.80 | 12.83 | 12.71 | 12.76 | 12.76 | 0.79% | 139,176 |
| Dec 12, 2024 | 12.67 | 12.70 | 12.58 | 12.66 | 12.66 | -0.08% | 136,662 |
| Dec 11, 2024 | 12.68 | 12.72 | 12.58 | 12.67 | 12.67 | 2.92% | 134,810 |
| Dec 10, 2024 | 12.32 | 12.38 | 12.25 | 12.31 | 12.31 | 0.08% | 153,366 |
| Dec 9, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 12.30 | 0.57% | 208,698 |
| Dec 6, 2024 | 12.22 | 12.33 | 12.19 | 12.23 | 12.23 | -0.16% | 109,363 |
| Dec 5, 2024 | 12.31 | 12.33 | 12.23 | 12.25 | 12.25 | 1.58% | 138,617 |
| Dec 4, 2024 | 12.08 | 12.16 | 12.06 | 12.06 | 12.06 | -0.90% | 107,761 |
| Dec 3, 2024 | 12.19 | 12.26 | 12.13 | 12.17 | 12.17 | 0.08% | 124,958 |
| Dec 2, 2024 | 12.04 | 12.16 | 11.98 | 12.16 | 12.16 | 1.25% | 301,250 |
| Nov 29, 2024 | 11.89 | 12.01 | 11.88 | 12.01 | 12.01 | 1.01% | 113,840 |
| Nov 27, 2024 | 11.94 | 11.97 | 11.86 | 11.89 | 11.89 | 0.51% | 127,579 |
| Nov 26, 2024 | 11.73 | 11.87 | 11.71 | 11.83 | 11.83 | 1.02% | 727,818 |
| Nov 25, 2024 | 11.73 | 11.83 | 11.68 | 11.71 | 11.71 | -0.51% | 1,645,505 |
| Nov 22, 2024 | 11.67 | 11.77 | 11.61 | 11.77 | 11.77 | 2.71% | 135,497 |
| Nov 21, 2024 | 11.72 | 11.73 | 11.40 | 11.46 | 11.46 | -3.45% | 324,086 |
| Nov 20, 2024 | 11.87 | 11.87 | 11.77 | 11.87 | 11.87 | -0.17% | 347,005 |
| Nov 19, 2024 | 11.79 | 11.93 | 11.79 | 11.89 | 11.89 | -0.75% | 291,639 |
| Nov 18, 2024 | 12.00 | 12.03 | 11.91 | 11.98 | 11.98 | -0.91% | 349,898 |
| Nov 15, 2024 | 12.22 | 12.22 | 12.08 | 12.09 | 12.09 | -1.55% | 505,443 |
| Nov 14, 2024 | 12.20 | 12.41 | 12.15 | 12.28 | 12.28 | 1.07% | 147,204 |
| Nov 13, 2024 | 12.09 | 12.15 | 12.00 | 12.15 | 12.15 | -0.82% | 208,039 |
| Nov 12, 2024 | 12.30 | 12.30 | 12.13 | 12.25 | 12.25 | -1.61% | 228,383 |
| Nov 11, 2024 | 12.42 | 12.51 | 12.34 | 12.45 | 12.45 | -1.50% | 341,955 |
| Nov 8, 2024 | 12.79 | 12.79 | 12.60 | 12.64 | 12.64 | 0.32% | 99,390 |
| Nov 7, 2024 | 12.50 | 12.63 | 12.47 | 12.60 | 12.60 | 2.11% | 171,968 |
| Nov 6, 2024 | 12.32 | 12.41 | 12.24 | 12.34 | 12.34 | -2.45% | 92,694 |
| Nov 5, 2024 | 12.52 | 12.65 | 12.47 | 12.65 | 12.65 | 1.36% | 125,628 |
| Nov 4, 2024 | 12.57 | 12.57 | 12.41 | 12.48 | 12.48 | -1.19% | 539,269 |
| Nov 1, 2024 | 12.83 | 12.87 | 12.60 | 12.63 | 12.63 | -1.02% | 151,339 |
| Oct 31, 2024 | 12.37 | 12.76 | 12.24 | 12.76 | 12.76 | 0.39% | 140,777 |
| Oct 30, 2024 | 12.63 | 12.71 | 12.61 | 12.71 | 12.71 | -0.39% | 44,866 |
| Oct 29, 2024 | 12.80 | 12.83 | 12.71 | 12.76 | 12.76 | -0.70% | 61,729 |
| Oct 28, 2024 | 12.85 | 12.90 | 12.83 | 12.85 | 12.85 | 1.10% | 151,615 |
| Oct 25, 2024 | 12.68 | 12.74 | 12.68 | 12.71 | 12.71 | 0.59% | 249,191 |
| Oct 24, 2024 | 12.66 | 12.68 | 12.52 | 12.64 | 12.64 | 0.12% | 178,471 |
| Oct 23, 2024 | 12.67 | 12.74 | 12.56 | 12.62 | 12.62 | -0.55% | 88,439 |
| Oct 22, 2024 | 12.76 | 12.77 | 12.65 | 12.69 | 12.69 | -2.01% | 59,110 |
| Oct 21, 2024 | 12.85 | 12.95 | 12.82 | 12.95 | 12.95 | -0.73% | 72,826 |
| Oct 18, 2024 | 13.00 | 13.08 | 12.98 | 13.05 | 13.05 | 0.42% | 72,708 |
| Oct 17, 2024 | 12.98 | 13.06 | 12.93 | 12.99 | 12.99 | -0.76% | 185,812 |
| Oct 16, 2024 | 13.01 | 13.10 | 12.96 | 13.09 | 13.09 | -0.08% | 1,011,353 |
| Oct 15, 2024 | 13.22 | 13.22 | 13.04 | 13.10 | 13.10 | 1.95% | 2,118,553 |
| Oct 14, 2024 | 12.84 | 12.93 | 12.79 | 12.85 | 12.85 | -0.70% | 75,923 |
| Oct 11, 2024 | 12.86 | 13.01 | 12.86 | 12.94 | 12.94 | 1.17% | 74,047 |
| Oct 10, 2024 | 12.84 | 12.84 | 12.72 | 12.79 | 12.79 | -1.08% | 66,323 |
| Oct 9, 2024 | 12.99 | 13.05 | 12.88 | 12.93 | 12.93 | -0.23% | 824,625 |
| Oct 8, 2024 | 12.93 | 13.02 | 12.85 | 12.96 | 12.96 | 0.86% | 1,469,099 |
| Oct 7, 2024 | 12.81 | 12.92 | 12.77 | 12.85 | 12.85 | 0.23% | 4,270,202 |
| Oct 4, 2024 | 12.80 | 12.91 | 12.73 | 12.82 | 12.82 | -0.16% | 66,155 |
| Oct 3, 2024 | 12.97 | 12.97 | 12.83 | 12.84 | 12.84 | -1.76% | 198,313 |
| Oct 2, 2024 | 12.82 | 13.15 | 12.82 | 13.07 | 12.94 | 0.93% | 298,458 |
| Oct 1, 2024 | 12.82 | 13.03 | 12.82 | 12.95 | 12.82 | 0.31% | 208,408 |
| Sep 30, 2024 | 13.16 | 13.20 | 12.90 | 12.91 | 12.78 | -4.23% | 260,009 |
| Sep 27, 2024 | 13.30 | 13.49 | 13.18 | 13.48 | 13.35 | 2.59% | 73,403 |