Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
13.38
-0.12 (-0.89%)
Oct 10, 2025, 3:58 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | -1.11% | 96,886 |
| Oct 9, 2025 | 13.65 | 13.67 | 13.47 | 13.50 | 13.50 | -2.53% | 257,409 |
| Oct 8, 2025 | 13.85 | 13.93 | 13.80 | 13.85 | 13.85 | -0.54% | 612,875 |
| Oct 7, 2025 | 14.07 | 14.09 | 13.90 | 13.93 | 13.93 | -3.84% | 730,537 |
| Oct 6, 2025 | 14.40 | 14.55 | 14.38 | 14.48 | 14.34 | -1.62% | 205,981 |
| Oct 3, 2025 | 14.64 | 14.74 | 14.60 | 14.72 | 14.57 | -0.97% | 202,483 |
| Oct 2, 2025 | 14.80 | 14.87 | 14.70 | 14.86 | 14.72 | 0.98% | 137,169 |
| Oct 1, 2025 | 14.48 | 14.72 | 14.48 | 14.72 | 14.57 | 2.01% | 123,589 |
| Sep 30, 2025 | 14.29 | 14.47 | 14.29 | 14.43 | 14.29 | 1.19% | 295,267 |
| Sep 29, 2025 | 14.20 | 14.26 | 14.17 | 14.26 | 14.12 | 1.28% | 160,284 |
| Sep 26, 2025 | 13.94 | 14.08 | 13.94 | 14.08 | 13.94 | 1.81% | 279,111 |
| Sep 25, 2025 | 13.84 | 13.90 | 13.77 | 13.83 | 13.69 | 0.36% | 300,502 |
| Sep 24, 2025 | 13.68 | 13.84 | 13.68 | 13.78 | 13.64 | -0.86% | 142,738 |
| Sep 23, 2025 | 13.86 | 13.92 | 13.84 | 13.90 | 13.76 | 0.63% | 176,513 |
| Sep 22, 2025 | 13.72 | 13.84 | 13.71 | 13.81 | 13.68 | 0.17% | 478,745 |
| Sep 19, 2025 | 13.93 | 13.97 | 13.76 | 13.79 | 13.65 | -4.04% | 233,242 |
| Sep 18, 2025 | 14.14 | 14.42 | 14.12 | 14.37 | 14.23 | 0.14% | 165,510 |
| Sep 17, 2025 | 14.43 | 14.47 | 14.29 | 14.35 | 14.21 | -1.44% | 145,174 |
| Sep 16, 2025 | 14.54 | 14.58 | 14.47 | 14.56 | 14.41 | 0.21% | 103,240 |
| Sep 15, 2025 | 14.43 | 14.55 | 14.43 | 14.53 | 14.39 | 0.76% | 149,500 |
| Sep 12, 2025 | 14.47 | 14.50 | 14.37 | 14.42 | 14.28 | - | 180,729 |
| Sep 11, 2025 | 14.41 | 14.44 | 14.32 | 14.42 | 14.28 | -0.96% | 98,267 |
| Sep 10, 2025 | 14.56 | 14.61 | 14.51 | 14.56 | 14.41 | -0.61% | 106,002 |
| Sep 9, 2025 | 14.74 | 14.77 | 14.61 | 14.65 | 14.50 | 1.67% | 87,319 |
| Sep 8, 2025 | 14.40 | 14.42 | 14.33 | 14.41 | 14.27 | 1.34% | 134,084 |
| Sep 5, 2025 | 14.17 | 14.25 | 14.12 | 14.22 | 14.08 | 0.71% | 178,871 |
| Sep 4, 2025 | 13.97 | 14.12 | 13.97 | 14.12 | 13.98 | 2.10% | 184,936 |
| Sep 3, 2025 | 13.78 | 13.87 | 13.76 | 13.83 | 13.69 | -0.22% | 160,041 |
| Sep 2, 2025 | 13.81 | 13.90 | 13.81 | 13.86 | 13.72 | -1.70% | 155,875 |
| Aug 29, 2025 | 14.19 | 14.20 | 14.05 | 14.10 | 13.96 | -1.61% | 103,928 |
| Aug 28, 2025 | 14.37 | 14.40 | 14.31 | 14.33 | 14.19 | -1.04% | 131,237 |
| Aug 27, 2025 | 14.33 | 14.51 | 14.32 | 14.48 | 14.34 | 0.63% | 105,853 |
| Aug 26, 2025 | 14.45 | 14.50 | 14.33 | 14.39 | 14.25 | -1.47% | 225,980 |
| Aug 25, 2025 | 14.75 | 14.84 | 14.60 | 14.60 | 14.46 | 0.51% | 103,109 |
| Aug 22, 2025 | 14.36 | 14.54 | 14.34 | 14.53 | 14.39 | 1.75% | 254,400 |
| Aug 21, 2025 | 14.31 | 14.36 | 14.28 | 14.28 | 14.14 | - | 161,497 |
| Aug 20, 2025 | 14.28 | 14.34 | 14.21 | 14.28 | 14.14 | -0.14% | 162,812 |
| Aug 19, 2025 | 14.36 | 14.38 | 14.25 | 14.30 | 14.16 | -0.78% | 195,457 |
| Aug 18, 2025 | 14.45 | 14.47 | 14.35 | 14.41 | 14.27 | 0.02% | 423,258 |
| Aug 15, 2025 | 14.24 | 14.44 | 14.24 | 14.41 | 14.27 | 1.05% | 163,199 |
| Aug 14, 2025 | 14.13 | 14.26 | 14.06 | 14.26 | 14.12 | -0.42% | 292,451 |
| Aug 13, 2025 | 14.19 | 14.34 | 14.19 | 14.32 | 14.18 | 0.99% | 78,076 |
| Aug 12, 2025 | 14.07 | 14.19 | 14.03 | 14.18 | 14.04 | -0.63% | 214,925 |
| Aug 11, 2025 | 14.24 | 14.32 | 14.14 | 14.27 | 14.13 | -0.42% | 104,994 |
| Aug 8, 2025 | 14.26 | 14.34 | 14.25 | 14.33 | 14.19 | -0.76% | 119,277 |
| Aug 7, 2025 | 14.46 | 14.46 | 14.30 | 14.44 | 14.30 | 0.49% | 156,718 |
| Aug 6, 2025 | 14.45 | 14.47 | 14.31 | 14.37 | 14.23 | 0.49% | 130,535 |
| Aug 5, 2025 | 14.26 | 14.37 | 14.24 | 14.30 | 14.16 | 1.27% | 136,825 |
| Aug 4, 2025 | 13.96 | 14.13 | 13.95 | 14.12 | 13.98 | 1.66% | 185,378 |
| Aug 1, 2025 | 13.77 | 14.04 | 13.77 | 13.89 | 13.75 | -2.46% | 207,929 |