Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
10.33
+0.08 (0.78%)
Mar 13, 2026, 2:53 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.34 | 10.44 | 10.23 | 10.32 | - | 0.88% | 53,250 |
| Mar 12, 2026 | 10.25 | 10.30 | 10.16 | 10.23 | 10.23 | -0.49% | 1,978,387 |
| Mar 11, 2026 | 10.20 | 10.32 | 9.99 | 10.28 | 10.28 | 1.08% | 2,419,054 |
| Mar 10, 2026 | 10.26 | 10.31 | 10.03 | 10.17 | 10.17 | 0.89% | 930,217 |
| Mar 9, 2026 | 10.08 | 10.14 | 9.85 | 10.08 | 10.08 | -2.04% | 1,173,918 |
| Mar 6, 2026 | 10.35 | 10.44 | 10.25 | 10.29 | 10.29 | -10.13% | 768,463 |
| Mar 5, 2026 | 10.70 | 11.51 | 10.70 | 11.45 | 11.45 | 4.28% | 711,361 |
| Mar 4, 2026 | 10.94 | 11.08 | 10.89 | 10.98 | 10.98 | 0.73% | 711,153 |
| Mar 3, 2026 | 10.72 | 10.95 | 10.68 | 10.90 | 10.90 | -1.36% | 454,498 |
| Mar 2, 2026 | 11.05 | 11.17 | 10.97 | 11.05 | 11.05 | -1.69% | 749,795 |
| Feb 27, 2026 | 11.22 | 11.33 | 11.17 | 11.24 | 11.24 | 0.90% | 259,309 |
| Feb 26, 2026 | 10.99 | 11.19 | 10.95 | 11.14 | 11.14 | 2.30% | 1,062,369 |
| Feb 25, 2026 | 10.94 | 10.96 | 10.81 | 10.89 | 10.89 | -0.46% | 241,439 |
| Feb 24, 2026 | 11.04 | 11.16 | 10.91 | 10.94 | 10.94 | -2.32% | 431,225 |
| Feb 23, 2026 | 11.39 | 11.39 | 11.15 | 11.20 | 11.20 | -2.86% | 499,775 |
| Feb 20, 2026 | 11.40 | 11.56 | 11.39 | 11.53 | 11.53 | 1.05% | 286,873 |
| Feb 19, 2026 | 11.35 | 11.45 | 11.30 | 11.41 | 11.41 | 1.33% | 296,507 |
| Feb 18, 2026 | 11.43 | 11.55 | 11.06 | 11.26 | 11.26 | -2.17% | 380,024 |
| Feb 17, 2026 | 11.48 | 11.52 | 11.39 | 11.51 | 11.51 | -2.95% | 474,249 |
| Feb 13, 2026 | 11.83 | 11.91 | 11.79 | 11.86 | 11.86 | -0.25% | 233,535 |
| Feb 12, 2026 | 11.96 | 11.96 | 11.72 | 11.89 | 11.89 | -0.34% | 369,998 |
| Feb 11, 2026 | 11.85 | 11.97 | 11.81 | 11.93 | 11.93 | -0.33% | 147,464 |
| Feb 10, 2026 | 11.81 | 12.01 | 11.81 | 11.97 | 11.97 | 2.05% | 512,085 |
| Feb 9, 2026 | 11.71 | 11.74 | 11.61 | 11.73 | 11.73 | 1.21% | 590,089 |
| Feb 6, 2026 | 11.57 | 11.66 | 11.53 | 11.59 | 11.59 | 0.96% | 334,018 |
| Feb 5, 2026 | 11.58 | 11.61 | 11.40 | 11.48 | 11.48 | 0.35% | 597,555 |
| Feb 4, 2026 | 11.39 | 11.48 | 11.26 | 11.44 | 11.44 | -0.35% | 455,351 |
| Feb 3, 2026 | 11.53 | 11.56 | 11.35 | 11.48 | 11.48 | -5.12% | 655,770 |
| Feb 2, 2026 | 12.21 | 12.25 | 12.09 | 12.10 | 12.10 | -0.98% | 249,569 |
| Jan 30, 2026 | 12.25 | 12.32 | 12.17 | 12.22 | 12.22 | -2.24% | 239,321 |
| Jan 29, 2026 | 12.35 | 12.50 | 12.21 | 12.50 | 12.50 | 0.97% | 1,558,987 |
| Jan 28, 2026 | 12.29 | 12.42 | 12.28 | 12.38 | 12.38 | 0.90% | 417,538 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.13 | 12.27 | 12.27 | -1.60% | 1,412,284 |
| Jan 26, 2026 | 12.53 | 12.56 | 12.41 | 12.47 | 12.47 | 0.48% | 332,609 |
| Jan 23, 2026 | 12.18 | 12.43 | 12.18 | 12.41 | 12.41 | 1.72% | 704,043 |
| Jan 22, 2026 | 12.03 | 12.20 | 12.03 | 12.20 | 12.20 | 1.08% | 604,663 |
| Jan 21, 2026 | 12.17 | 12.18 | 11.97 | 12.07 | 12.07 | -0.66% | 345,985 |
| Jan 20, 2026 | 12.14 | 12.25 | 12.11 | 12.15 | 12.15 | -2.64% | 338,275 |
| Jan 16, 2026 | 12.54 | 12.55 | 12.38 | 12.48 | 12.48 | -1.19% | 227,495 |
| Jan 15, 2026 | 12.69 | 12.71 | 12.56 | 12.63 | 12.63 | -1.17% | 294,033 |
| Jan 14, 2026 | 12.93 | 12.93 | 12.65 | 12.78 | 12.78 | -2.44% | 402,254 |
| Jan 13, 2026 | 12.90 | 13.10 | 12.75 | 13.10 | 13.10 | 0.54% | 452,675 |
| Jan 12, 2026 | 12.86 | 13.04 | 12.81 | 13.03 | 13.03 | 1.32% | 1,248,578 |
| Jan 9, 2026 | 12.76 | 12.90 | 12.65 | 12.86 | 12.86 | 3.71% | 234,579 |
| Jan 8, 2026 | 12.36 | 12.44 | 12.30 | 12.40 | 12.40 | -1.59% | 251,895 |
| Jan 7, 2026 | 12.72 | 12.76 | 12.55 | 12.60 | 12.60 | -2.33% | 366,847 |
| Jan 6, 2026 | 12.90 | 13.05 | 12.87 | 12.90 | 12.90 | -1.38% | 207,950 |
| Jan 5, 2026 | 12.92 | 13.08 | 12.89 | 13.08 | 13.08 | 1.47% | 375,467 |
| Jan 2, 2026 | 12.99 | 12.99 | 12.78 | 12.89 | 12.89 | -1.15% | 441,218 |
| Dec 31, 2025 | 13.02 | 13.05 | 12.96 | 13.04 | 13.04 | 1.09% | 144,422 |