Universal Music Group N.V. (UNVGY)
OTCMKTS
· Delayed Price · Currency is USD
12.72
+0.05 (0.39%)
Dec 23, 2024, 4:00 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 13.05 | 13.22 | 12.93 | 13.14 | 13.01 | 1.23% | 1,573,632 |
| Sep 25, 2024 | 12.96 | 13.12 | 12.95 | 12.98 | 12.85 | 0.23% | 1,696,498 |
| Sep 24, 2024 | 12.98 | 12.98 | 12.83 | 12.95 | 12.82 | 2.78% | 304,482 |
| Sep 23, 2024 | 12.61 | 12.62 | 12.48 | 12.60 | 12.47 | -0.47% | 106,816 |
| Sep 20, 2024 | 12.79 | 12.85 | 12.61 | 12.66 | 12.53 | -1.63% | 98,279 |
| Sep 19, 2024 | 12.80 | 12.87 | 12.72 | 12.87 | 12.74 | 1.50% | 95,146 |
| Sep 18, 2024 | 12.83 | 12.84 | 12.60 | 12.68 | 12.55 | -1.78% | 584,678 |
| Sep 17, 2024 | 13.20 | 13.22 | 12.65 | 12.91 | 12.78 | -0.77% | 430,754 |
| Sep 16, 2024 | 13.08 | 13.08 | 12.87 | 13.01 | 12.88 | -0.08% | 149,794 |
| Sep 13, 2024 | 13.09 | 13.12 | 12.96 | 13.02 | 12.89 | 2.36% | 220,533 |
| Sep 12, 2024 | 12.95 | 13.03 | 12.68 | 12.72 | 12.59 | -1.55% | 96,693 |
| Sep 11, 2024 | 12.96 | 12.96 | 12.74 | 12.92 | 12.79 | 1.25% | 117,260 |
| Sep 10, 2024 | 12.76 | 12.77 | 12.62 | 12.76 | 12.63 | -0.85% | 410,095 |
| Sep 9, 2024 | 12.75 | 12.91 | 12.75 | 12.87 | 12.74 | 1.98% | 244,048 |
| Sep 6, 2024 | 12.93 | 12.93 | 12.60 | 12.62 | 12.49 | -1.71% | 73,413 |
| Sep 5, 2024 | 12.64 | 12.84 | 12.61 | 12.84 | 12.71 | -0.62% | 106,371 |
| Sep 4, 2024 | 12.83 | 12.95 | 12.83 | 12.92 | 12.79 | -0.04% | 63,204 |
| Sep 3, 2024 | 13.11 | 13.11 | 12.88 | 12.93 | 12.80 | -0.65% | 112,934 |
| Aug 30, 2024 | 13.17 | 13.18 | 12.96 | 13.01 | 12.88 | -1.81% | 74,609 |
| Aug 29, 2024 | 13.25 | 13.32 | 13.19 | 13.25 | 13.12 | 2.32% | 347,807 |
| Aug 28, 2024 | 13.05 | 13.08 | 12.90 | 12.95 | 12.82 | -0.61% | 154,608 |
| Aug 27, 2024 | 13.05 | 13.10 | 12.97 | 13.03 | 12.90 | 0.08% | 3,565,395 |
| Aug 26, 2024 | 12.85 | 13.03 | 12.82 | 13.02 | 12.89 | -0.53% | 773,840 |
| Aug 23, 2024 | 12.84 | 13.15 | 12.82 | 13.09 | 12.96 | 3.07% | 3,855,703 |
| Aug 22, 2024 | 12.79 | 12.88 | 12.70 | 12.70 | 12.57 | 0.47% | 224,862 |
| Aug 21, 2024 | 12.66 | 12.69 | 12.53 | 12.64 | 12.51 | 0.80% | 52,958 |
| Aug 20, 2024 | 12.48 | 12.57 | 12.43 | 12.54 | 12.41 | 1.05% | 62,875 |
| Aug 19, 2024 | 12.30 | 12.41 | 12.25 | 12.41 | 12.29 | 1.39% | 197,620 |
| Aug 16, 2024 | 12.20 | 12.28 | 12.17 | 12.24 | 12.12 | 0.49% | 112,707 |
| Aug 15, 2024 | 12.17 | 12.22 | 12.11 | 12.18 | 12.06 | 0.43% | 124,179 |
| Aug 14, 2024 | 12.13 | 12.19 | 12.08 | 12.13 | 12.01 | -0.51% | 273,254 |
| Aug 13, 2024 | 12.02 | 12.20 | 12.01 | 12.19 | 12.07 | 1.08% | 519,679 |
| Aug 12, 2024 | 11.95 | 12.06 | 11.95 | 12.06 | 11.94 | -0.58% | 165,975 |
| Aug 9, 2024 | 12.01 | 12.14 | 11.99 | 12.13 | 12.01 | -0.66% | 592,706 |
| Aug 8, 2024 | 12.14 | 12.25 | 12.09 | 12.21 | 12.09 | -1.53% | 290,278 |
| Aug 7, 2024 | 12.24 | 12.56 | 12.19 | 12.40 | 12.28 | 6.07% | 876,626 |
| Aug 6, 2024 | 11.54 | 11.72 | 11.54 | 11.69 | 11.57 | -1.02% | 611,094 |
| Aug 5, 2024 | 11.35 | 11.87 | 11.35 | 11.81 | 11.69 | 0.85% | 2,095,375 |