Skip to main content
Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
16.07
0.00 (0.00%)
Jun 13, 2025, 3:59 PM EDT

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202516.0316.1616.0016.0016.00-0.50%69,725
Jun 12, 202516.0416.1315.9916.0816.081.32%160,907
Jun 11, 202515.8315.9515.7915.8715.870.83%148,364
Jun 10, 202515.7615.8215.6815.7415.740.77%65,580
Jun 9, 202515.5715.7015.5715.6215.620.77%107,997
Jun 6, 202515.5115.5615.4715.5015.50-0.35%113,776
Jun 5, 202515.5515.6115.4915.5615.56-0.10%100,765
Jun 4, 202515.5215.6615.5215.5715.571.37%91,504
Jun 3, 202515.2915.4015.2415.3615.36-2.93%80,780
Jun 2, 202515.6915.8415.6915.8215.82-0.55%89,824
May 30, 202515.7615.9815.7315.9115.910.57%575,607
May 29, 202515.7215.8715.7215.8215.820.15%165,551
May 28, 202515.6815.8815.6615.8015.80-0.28%80,168
May 27, 202516.0116.0115.8315.8415.84-3,288,150
May 23, 202515.8716.1115.8115.8415.69-0.13%133,732
May 22, 202515.7815.9615.7415.8615.711.15%128,135
May 21, 202515.6615.9515.6615.6815.530.26%107,498
May 20, 202515.4015.8015.4015.6415.491.36%2,790,756
May 19, 202515.4115.5315.2415.4315.281.51%1,448,993
May 16, 202515.1315.2015.0615.2015.051.81%67,953
May 15, 202514.9314.9914.7414.9314.780.88%97,826
May 14, 202514.8114.9014.6914.8014.66-3.14%118,856
May 13, 202515.0615.2814.9815.2815.133.38%174,957
May 12, 202514.8314.8914.7514.7814.64-2.44%102,434
May 9, 202515.1215.2015.0715.1515.001.13%77,901
May 8, 202515.0515.0714.9614.9814.83-1.71%86,495
May 7, 202515.1415.3015.1115.2415.093.18%113,746
May 6, 202514.7114.7914.7014.7714.630.20%54,760
May 5, 202514.7514.8014.7114.7414.600.96%99,755
May 2, 202514.6214.7914.5814.6014.46-0.84%117,604
May 1, 202514.5514.9014.5514.7214.580.98%126,804
Apr 30, 202514.7914.7914.5214.5814.44-0.48%125,968
Apr 29, 202514.1614.8514.0414.6514.512.52%152,945
Apr 28, 202514.2514.2914.1614.2914.151.56%112,985
Apr 25, 202514.1214.1614.0614.0713.93-0.50%77,885
Apr 24, 202514.0914.1714.0614.1414.000.86%114,556
Apr 23, 202514.0414.0713.9614.0213.880.14%68,803
Apr 22, 202513.9114.0513.8514.0013.863.55%143,202
Apr 21, 202513.5014.0013.3613.5213.39-0.59%124,198
Apr 17, 202513.5813.6313.5513.6013.471.42%62,859
Apr 16, 202513.4913.6813.4113.4113.28-0.52%272,639
Apr 15, 202513.4213.5413.4213.4813.352.20%108,325
Apr 14, 202513.1613.3713.1513.1913.06-0.68%95,351
Apr 11, 202513.1413.3613.1013.2813.151.84%220,203
Apr 10, 202512.9913.0412.8313.0412.91-1.14%162,580
Apr 9, 202512.6513.1912.5813.1913.064.77%492,805
Apr 8, 202512.6712.7412.3712.5912.47-0.16%524,853
Apr 7, 202512.3912.8712.3812.6112.49-1.71%407,521
Apr 4, 202512.9513.0212.7612.8312.70-4.18%183,614
Apr 3, 202513.5013.5413.3113.3913.260.07%411,570